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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 952 | 970 | 952 | 962 | +2 | +0.2% | 2,100 |
| 2022/07/26 | 965 | 970 | 952 | 960 | -2 | -0.2% | 3,200 |
| 2022/07/25 | 973 | 973 | 962 | 962 | ±0 | ±0% | 1,900 |
| 2022/07/22 | 952 | 962 | 952 | 962 | +6 | +0.6% | 300 |
| 2022/07/21 | 943 | 967 | 943 | 956 | +1 | +0.1% | 5,100 |
| 2022/07/20 | 943 | 958 | 943 | 955 | ±0 | ±0% | 800 |
| 2022/07/19 | 960 | 960 | 940 | 955 | -11 | -1.1% | 1,000 |
| 2022/07/15 | 958 | 968 | 958 | 966 | -8 | -0.8% | 3,300 |
| 2022/07/14 | 936 | 974 | 936 | 974 | +21 | +2.2% | 2,500 |
| 2022/07/13 | 938 | 953 | 930 | 953 | +27 | +2.9% | 1,900 |
| 2022/07/12 | 928 | 928 | 926 | 926 | -2 | -0.2% | 800 |
| 2022/07/11 | 925 | 946 | 925 | 928 | ±0 | ±0% | 1,400 |
| 2022/07/08 | 935 | 942 | 920 | 928 | +1 | +0.1% | 2,800 |
| 2022/07/07 | 922 | 927 | 922 | 927 | ±0 | ±0% | 400 |
| 2022/07/06 | 925 | 930 | 925 | 927 | +2 | +0.2% | 1,000 |
| 2022/07/05 | 935 | 935 | 920 | 925 | -10 | -1.1% | 500 |
| 2022/07/04 | 935 | 935 | 930 | 935 | +6 | +0.6% | 2,700 |
| 2022/07/01 | 918 | 929 | 918 | 929 | +6 | +0.7% | 900 |
| 2022/06/30 | 945 | 945 | 920 | 923 | -7 | -0.8% | 2,300 |
| 2022/06/29 | 915 | 930 | 915 | 930 | +15 | +1.6% | 300 |
| 2022/06/28 | 917 | 930 | 908 | 915 | -12 | -1.3% | 1,300 |
| 2022/06/27 | 911 | 931 | 911 | 927 | +17 | +1.9% | 1,500 |
| 2022/06/24 | 920 | 928 | 906 | 910 | -13 | -1.4% | 4,200 |
| 2022/06/23 | 911 | 923 | 910 | 923 | +13 | +1.4% | 2,100 |
| 2022/06/22 | 922 | 922 | 906 | 910 | -15 | -1.6% | 2,900 |
| 2022/06/21 | 910 | 928 | 908 | 925 | +10 | +1.1% | 3,100 |
| 2022/06/20 | 948 | 948 | 891 | 915 | -18 | -1.9% | 6,500 |
| 2022/06/17 | 938 | 945 | 928 | 933 | -20 | -2.1% | 4,100 |
| 2022/06/16 | 956 | 956 | 940 | 953 | -1 | -0.1% | 1,100 |
| 2022/06/15 | 954 | 954 | 954 | 954 | ±0 | ±0% | 100 |
| 2022/06/14 | 941 | 954 | 939 | 954 | +8 | +0.8% | 1,000 |
| 2022/06/13 | 955 | 955 | 946 | 946 | -20 | -2.1% | 2,900 |
| 2022/06/10 | 975 | 975 | 966 | 966 | +2 | +0.2% | 800 |
| 2022/06/09 | 973 | 973 | 964 | 964 | -9 | -0.9% | 400 |
| 2022/06/08 | 986 | 986 | 973 | 973 | -18 | -1.8% | 1,400 |
| 2022/06/07 | 954 | 991 | 954 | 991 | +26 | +2.7% | 4,100 |
| 2022/06/06 | 965 | 965 | 965 | 965 | +8 | +0.8% | 300 |
| 2022/06/03 | 957 | 960 | 951 | 957 | +1 | +0.1% | 1,100 |
| 2022/06/02 | 964 | 969 | 956 | 956 | -10 | -1% | 1,600 |
| 2022/06/01 | 955 | 972 | 955 | 966 | +25 | +2.7% | 1,400 |
| 2022/05/31 | 956 | 956 | 941 | 941 | -19 | -2% | 1,200 |
| 2022/05/30 | 936 | 960 | 936 | 960 | +9 | +0.9% | 1,100 |
| 2022/05/27 | 932 | 981 | 932 | 951 | +21 | +2.3% | 8,300 |
| 2022/05/26 | 930 | 930 | 929 | 930 | ±0 | ±0% | 400 |
| 2022/05/25 | 939 | 939 | 930 | 930 | -9 | -1% | 800 |
| 2022/05/24 | 940 | 940 | 939 | 939 | -1 | -0.1% | 400 |
| 2022/05/23 | 948 | 948 | 929 | 940 | +13 | +1.4% | 1,400 |
| 2022/05/20 | 927 | 927 | 927 | 927 | +2 | +0.2% | 400 |
| 2022/05/19 | 919 | 925 | 918 | 925 | -15 | -1.6% | 1,400 |
| 2022/05/18 | 931 | 946 | 920 | 940 | +24 | +2.6% | 6,100 |
701～
750
件表示中 / 1341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 | 105,700円 | +14.4% | -33.9% | 0.00% | 1921.82倍 | 1.15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 |
| Ｄ＆Ｍカンパニ | 99,900円 | +16.9% | +9.5% | 2.00% | 11.50倍 | 1.13倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| 城南進研 | 25,300円 | +4.9% | - | 1.98% | 21.85倍 | 1.41倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| Ｕｎｉｐｏｓ | 17,300円 | +12.5% | - | 0.00% | 11.25倍 | -0.66倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| コーチ・エィ | 94,500円 | +2.8% | -19.6% | 2.12% | 30.64倍 | 0.73倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
市場注目の銘柄
チャート関連のコラム
