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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 1,729 | 1,745 | 1,701 | 1,738 | -11 | -0.6% | 1,900 |
| 2021/09/30 | 1,739 | 1,749 | 1,703 | 1,749 | +10 | +0.6% | 2,700 |
| 2021/09/29 | 1,733 | 1,739 | 1,710 | 1,739 | +4 | +0.2% | 1,000 |
| 2021/09/28 | 1,750 | 1,750 | 1,730 | 1,735 | -15 | -0.9% | 600 |
| 2021/09/27 | 1,703 | 1,762 | 1,703 | 1,750 | +48 | +2.8% | 2,800 |
| 2021/09/24 | 1,720 | 1,720 | 1,702 | 1,702 | +2 | +0.1% | 2,300 |
| 2021/09/22 | 1,772 | 1,789 | 1,680 | 1,700 | -89 | -5% | 9,500 |
| 2021/09/21 | 1,811 | 1,811 | 1,766 | 1,789 | -8 | -0.4% | 2,100 |
| 2021/09/17 | 1,801 | 1,802 | 1,797 | 1,797 | -13 | -0.7% | 1,100 |
| 2021/09/16 | 1,848 | 1,848 | 1,793 | 1,810 | -39 | -2.1% | 1,900 |
| 2021/09/15 | 1,853 | 1,853 | 1,826 | 1,849 | -4 | -0.2% | 1,700 |
| 2021/09/14 | 1,840 | 1,880 | 1,830 | 1,853 | +13 | +0.7% | 5,700 |
| 2021/09/13 | 1,845 | 1,860 | 1,836 | 1,840 | -1 | -0.1% | 4,300 |
| 2021/09/10 | 1,868 | 1,868 | 1,840 | 1,841 | ±0 | ±0% | 1,900 |
| 2021/09/09 | 1,842 | 1,874 | 1,825 | 1,841 | -10 | -0.5% | 3,600 |
| 2021/09/08 | 1,875 | 1,885 | 1,837 | 1,851 | -34 | -1.8% | 3,900 |
| 2021/09/07 | 1,910 | 1,921 | 1,870 | 1,885 | -25 | -1.3% | 7,900 |
| 2021/09/06 | 1,935 | 1,940 | 1,906 | 1,910 | -40 | -2.1% | 2,200 |
| 2021/09/03 | 1,930 | 1,950 | 1,925 | 1,950 | ±0 | ±0% | 3,100 |
| 2021/09/02 | 1,950 | 1,960 | 1,880 | 1,950 | -28 | -1.4% | 2,700 |
| 2021/09/01 | 1,950 | 1,980 | 1,950 | 1,978 | +18 | +0.9% | 1,200 |
| 2021/08/31 | 1,960 | 1,980 | 1,925 | 1,960 | +4 | +0.2% | 2,800 |
| 2021/08/30 | 1,988 | 1,988 | 1,950 | 1,956 | -8 | -0.4% | 2,000 |
| 2021/08/27 | 1,945 | 1,979 | 1,934 | 1,964 | ±0 | ±0% | 800 |
| 2021/08/26 | 1,970 | 1,970 | 1,934 | 1,964 | +8 | +0.4% | 1,800 |
| 2021/08/25 | 1,933 | 1,966 | 1,929 | 1,956 | -11 | -0.6% | 900 |
| 2021/08/24 | 1,931 | 1,968 | 1,930 | 1,967 | +42 | +2.2% | 1,300 |
| 2021/08/23 | 1,925 | 1,951 | 1,925 | 1,925 | +5 | +0.3% | 700 |
| 2021/08/20 | 1,946 | 1,958 | 1,902 | 1,920 | -25 | -1.3% | 1,800 |
| 2021/08/19 | 1,970 | 1,970 | 1,935 | 1,945 | -14 | -0.7% | 2,400 |
| 2021/08/18 | 1,959 | 1,985 | 1,929 | 1,959 | +30 | +1.6% | 4,200 |
| 2021/08/17 | 1,926 | 1,950 | 1,906 | 1,929 | +24 | +1.3% | 1,800 |
| 2021/08/16 | 1,925 | 1,930 | 1,905 | 1,905 | -20 | -1% | 1,900 |
| 2021/08/13 | 1,905 | 1,931 | 1,905 | 1,925 | +20 | +1% | 700 |
| 2021/08/12 | 1,923 | 1,923 | 1,905 | 1,905 | -18 | -0.9% | 700 |
| 2021/08/11 | 1,891 | 1,923 | 1,891 | 1,923 | +23 | +1.2% | 1,500 |
| 2021/08/10 | 1,915 | 1,923 | 1,880 | 1,900 | +1 | +0.1% | 1,200 |
| 2021/08/06 | 1,908 | 1,909 | 1,875 | 1,899 | -11 | -0.6% | 1,500 |
| 2021/08/05 | 1,929 | 1,929 | 1,910 | 1,910 | -19 | -1% | 700 |
| 2021/08/04 | 1,926 | 1,931 | 1,900 | 1,929 | -1 | -0.1% | 500 |
| 2021/08/03 | 1,945 | 1,945 | 1,930 | 1,930 | -5 | -0.3% | 300 |
| 2021/08/02 | 1,929 | 1,935 | 1,923 | 1,935 | +13 | +0.7% | 1,000 |
| 2021/07/30 | 1,910 | 1,924 | 1,881 | 1,922 | -3 | -0.2% | 3,600 |
| 2021/07/29 | 1,927 | 1,939 | 1,906 | 1,925 | -2 | -0.1% | 800 |
| 2021/07/28 | 1,927 | 1,930 | 1,924 | 1,927 | -24 | -1.2% | 700 |
| 2021/07/27 | 1,940 | 1,951 | 1,935 | 1,951 | +13 | +0.7% | 500 |
| 2021/07/26 | 1,937 | 1,954 | 1,925 | 1,938 | +2 | +0.1% | 1,500 |
| 2021/07/21 | 1,925 | 1,937 | 1,925 | 1,936 | +11 | +0.6% | 500 |
| 2021/07/20 | 1,930 | 1,933 | 1,925 | 1,925 | -5 | -0.3% | 1,300 |
| 2021/07/19 | 1,936 | 1,949 | 1,923 | 1,930 | -10 | -0.5% | 1,200 |
901～
950
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
