ＡＬｉＮＫインターネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,121 | 1,124 | 1,115 | 1,117 | +2 | +0.2% | 2,100 |
| 2025/08/19 | 1,111 | 1,120 | 1,110 | 1,115 | +5 | +0.5% | 3,900 |
| 2025/08/18 | 1,108 | 1,111 | 1,105 | 1,110 | +2 | +0.2% | 2,100 |
| 2025/08/15 | 1,106 | 1,108 | 1,095 | 1,108 | +1 | +0.1% | 1,600 |
| 2025/08/14 | 1,105 | 1,107 | 1,105 | 1,107 | +2 | +0.2% | 1,500 |
| 2025/08/13 | 1,103 | 1,105 | 1,091 | 1,105 | +2 | +0.2% | 6,000 |
| 2025/08/12 | 1,095 | 1,103 | 1,095 | 1,103 | +9 | +0.8% | 2,400 |
| 2025/08/08 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 800 |
| 2025/08/07 | 1,101 | 1,102 | 1,090 | 1,094 | +3 | +0.3% | 1,300 |
| 2025/08/06 | 1,100 | 1,100 | 1,087 | 1,091 | -9 | -0.8% | 1,600 |
| 2025/08/05 | 1,098 | 1,100 | 1,095 | 1,100 | +10 | +0.9% | 1,300 |
| 2025/08/04 | 1,092 | 1,092 | 1,089 | 1,090 | -2 | -0.2% | 1,200 |
| 2025/08/01 | 1,080 | 1,093 | 1,080 | 1,092 | +11 | +1% | 1,200 |
| 2025/07/31 | 1,082 | 1,090 | 1,080 | 1,081 | +1 | +0.1% | 1,000 |
| 2025/07/30 | 1,084 | 1,100 | 1,080 | 1,080 | -2 | -0.2% | 3,300 |
| 2025/07/29 | 1,087 | 1,087 | 1,082 | 1,082 | -3 | -0.3% | 900 |
| 2025/07/28 | 1,079 | 1,089 | 1,079 | 1,085 | -9 | -0.8% | 1,700 |
| 2025/07/25 | 1,098 | 1,098 | 1,083 | 1,094 | +11 | +1% | 1,100 |
| 2025/07/24 | 1,097 | 1,097 | 1,083 | 1,083 | -4 | -0.4% | 700 |
| 2025/07/23 | 1,086 | 1,087 | 1,086 | 1,087 | +14 | +1.3% | 400 |
| 2025/07/22 | 1,073 | 1,089 | 1,066 | 1,073 | +11 | +1% | 3,600 |
| 2025/07/18 | 1,063 | 1,069 | 1,062 | 1,062 | ±0 | ±0% | 1,200 |
| 2025/07/17 | 1,075 | 1,135 | 1,050 | 1,062 | -16 | -1.5% | 19,000 |
| 2025/07/16 | 1,082 | 1,092 | 1,078 | 1,078 | -2 | -0.2% | 1,000 |
| 2025/07/15 | 1,083 | 1,085 | 1,080 | 1,080 | -3 | -0.3% | 1,800 |
| 2025/07/14 | 1,072 | 1,083 | 1,072 | 1,083 | +31 | +2.9% | 1,200 |
| 2025/07/11 | 1,056 | 1,097 | 1,050 | 1,052 | -34 | -3.1% | 5,200 |
| 2025/07/10 | 1,086 | 1,116 | 1,080 | 1,086 | ±0 | ±0% | 4,900 |
| 2025/07/09 | 1,086 | 1,086 | 1,086 | 1,086 | -1 | -0.1% | 500 |
| 2025/07/08 | 1,080 | 1,094 | 1,078 | 1,087 | +4 | +0.4% | 1,100 |
| 2025/07/07 | 1,094 | 1,095 | 1,083 | 1,083 | +3 | +0.3% | 2,600 |
| 2025/07/04 | 1,082 | 1,082 | 1,080 | 1,080 | -1 | -0.1% | 1,500 |
| 2025/07/03 | 1,081 | 1,081 | 1,078 | 1,081 | +2 | +0.2% | 600 |
| 2025/07/02 | 1,089 | 1,089 | 1,069 | 1,079 | -5 | -0.5% | 1,700 |
| 2025/07/01 | 1,080 | 1,089 | 1,074 | 1,084 | +4 | +0.4% | 1,300 |
| 2025/06/30 | 1,091 | 1,091 | 1,079 | 1,080 | +1 | +0.1% | 1,300 |
| 2025/06/27 | 1,079 | 1,082 | 1,075 | 1,079 | +7 | +0.7% | 1,900 |
| 2025/06/26 | 1,074 | 1,074 | 1,064 | 1,072 | -2 | -0.2% | 900 |
| 2025/06/25 | 1,067 | 1,074 | 1,062 | 1,074 | +7 | +0.7% | 900 |
| 2025/06/24 | 1,075 | 1,075 | 1,064 | 1,067 | -14 | -1.3% | 800 |
| 2025/06/23 | 1,081 | 1,081 | 1,075 | 1,081 | - | - | 700 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,080 | 1,081 | 1,073 | 1,074 | -5 | -0.5% | 1,000 |
| 2025/06/18 | 1,080 | 1,080 | 1,070 | 1,079 | -1 | -0.1% | 1,700 |
| 2025/06/17 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 500 |
| 2025/06/16 | 1,080 | 1,080 | 1,068 | 1,070 | +2 | +0.2% | 1,300 |
| 2025/06/13 | 1,069 | 1,074 | 1,066 | 1,068 | -1 | -0.1% | 1,000 |
| 2025/06/12 | 1,062 | 1,073 | 1,062 | 1,069 | +6 | +0.6% | 900 |
| 2025/06/11 | 1,072 | 1,075 | 1,063 | 1,063 | -5 | -0.5% | 1,100 |
| 2025/06/10 | 1,067 | 1,070 | 1,067 | 1,068 | +2 | +0.2% | 1,300 |
1～
50
件表示中 / 1392件
類似銘柄と比較する
現在ご覧いただいている「ＡＬｉＮＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＬｉＮＫ | 111,600円 | +14.4% | -33.9% | 0.00% | 2029.09倍 | 1.22倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| 武蔵野 | 229,700円 | -4.0% | -51.7% | 0.00% | 80.09倍 | 0.66倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| ビジネスコー | 219,100円 | +18.7% | +64.6% | 2.28% | 34.61倍 | 3.48倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| Ａｔｌａｓ | 31,700円 | +12.2% | - | 0.00% | 75.30倍 | 1.49倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＪＳＨ | 40,400円 | +24.2% | - | 0.00% | - | 1.12倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
