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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,019 | 1,019 | 1,000 | 1,016 | +7 | +0.7% | 4,000 |
| 2025/01/07 | 1,012 | 1,013 | 1,002 | 1,009 | -3 | -0.3% | 3,700 |
| 2025/01/06 | 1,000 | 1,013 | 1,000 | 1,012 | +14 | +1.4% | 6,400 |
| 2024/12/30 | 990 | 999 | 985 | 998 | +11 | +1.1% | 4,300 |
| 2024/12/27 | 982 | 987 | 976 | 987 | +15 | +1.5% | 3,500 |
| 2024/12/26 | 974 | 980 | 963 | 972 | +6 | +0.6% | 7,600 |
| 2024/12/25 | 982 | 988 | 966 | 966 | -7 | -0.7% | 7,200 |
| 2024/12/24 | 980 | 980 | 960 | 973 | -16 | -1.6% | 10,000 |
| 2024/12/23 | 993 | 993 | 980 | 989 | -6 | -0.6% | 3,800 |
| 2024/12/20 | 995 | 995 | 991 | 995 | ±0 | ±0% | 1,100 |
| 2024/12/19 | 991 | 995 | 987 | 995 | +4 | +0.4% | 1,900 |
| 2024/12/18 | 999 | 1,000 | 989 | 991 | -8 | -0.8% | 4,700 |
| 2024/12/17 | 1,000 | 1,000 | 993 | 999 | -1 | -0.1% | 1,300 |
| 2024/12/16 | 1,000 | 1,000 | 994 | 1,000 | ±0 | ±0% | 2,100 |
| 2024/12/13 | 1,006 | 1,006 | 995 | 1,000 | +4 | +0.4% | 2,500 |
| 2024/12/12 | 1,007 | 1,015 | 996 | 996 | -6 | -0.6% | 2,200 |
| 2024/12/11 | 997 | 1,014 | 994 | 1,002 | +7 | +0.7% | 4,600 |
| 2024/12/10 | 984 | 999 | 976 | 995 | +13 | +1.3% | 6,200 |
| 2024/12/09 | 982 | 982 | 975 | 982 | +1 | +0.1% | 2,500 |
| 2024/12/06 | 983 | 983 | 978 | 981 | +2 | +0.2% | 1,700 |
| 2024/12/05 | 979 | 984 | 975 | 979 | -1 | -0.1% | 4,100 |
| 2024/12/04 | 989 | 992 | 971 | 980 | -9 | -0.9% | 3,800 |
| 2024/12/03 | 991 | 991 | 970 | 989 | -2 | -0.2% | 6,800 |
| 2024/12/02 | 993 | 996 | 990 | 991 | +1 | +0.1% | 3,100 |
| 2024/11/29 | 997 | 997 | 990 | 990 | -7 | -0.7% | 3,700 |
| 2024/11/28 | 999 | 1,001 | 995 | 997 | -5 | -0.5% | 1,500 |
| 2024/11/27 | 1,006 | 1,006 | 998 | 1,002 | -4 | -0.4% | 1,100 |
| 2024/11/26 | 1,018 | 1,018 | 1,001 | 1,006 | -12 | -1.2% | 2,400 |
| 2024/11/25 | 1,011 | 1,019 | 1,009 | 1,018 | +16 | +1.6% | 4,800 |
| 2024/11/22 | 1,012 | 1,012 | 1,001 | 1,002 | -13 | -1.3% | 3,300 |
| 2024/11/21 | 1,012 | 1,024 | 1,008 | 1,015 | +6 | +0.6% | 6,100 |
| 2024/11/20 | 998 | 1,010 | 990 | 1,009 | +19 | +1.9% | 5,700 |
| 2024/11/19 | 980 | 1,002 | 980 | 990 | +22 | +2.3% | 4,500 |
| 2024/11/18 | 970 | 981 | 968 | 968 | +2 | +0.2% | 3,700 |
| 2024/11/15 | 977 | 989 | 960 | 966 | -33 | -3.3% | 14,000 |
| 2024/11/14 | 1,001 | 1,012 | 994 | 999 | -1 | -0.1% | 4,000 |
| 2024/11/13 | 1,014 | 1,017 | 990 | 1,000 | -19 | -1.9% | 6,300 |
| 2024/11/12 | 989 | 1,028 | 989 | 1,019 | +43 | +4.4% | 15,200 |
| 2024/11/11 | 976 | 988 | 975 | 976 | +2 | +0.2% | 4,000 |
| 2024/11/08 | 996 | 996 | 970 | 974 | -22 | -2.2% | 7,500 |
| 2024/11/07 | 999 | 1,008 | 980 | 996 | -7 | -0.7% | 4,400 |
| 2024/11/06 | 997 | 1,010 | 997 | 1,003 | -2 | -0.2% | 7,400 |
| 2024/11/05 | 991 | 1,005 | 975 | 1,005 | +29 | +3% | 9,000 |
| 2024/11/01 | 994 | 1,009 | 976 | 976 | -30 | -3% | 10,400 |
| 2024/10/31 | 993 | 1,013 | 983 | 1,006 | +15 | +1.5% | 16,000 |
| 2024/10/30 | 976 | 997 | 976 | 991 | +14 | +1.4% | 7,300 |
| 2024/10/29 | 980 | 992 | 972 | 977 | -18 | -1.8% | 9,600 |
| 2024/10/28 | 944 | 998 | 944 | 995 | +47 | +5% | 18,300 |
| 2024/10/25 | 970 | 970 | 932 | 948 | -10 | -1% | 33,300 |
| 2024/10/24 | 1,000 | 1,000 | 948 | 958 | -44 | -4.4% | 40,300 |
101～
150
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
