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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 998 | 1,005 | 987 | 1,002 | +2 | +0.2% | 25,800 |
| 2024/10/22 | 1,032 | 1,037 | 1,000 | 1,000 | -41 | -3.9% | 44,000 |
| 2024/10/21 | 1,039 | 1,055 | 1,025 | 1,041 | -1 | -0.1% | 12,900 |
| 2024/10/18 | 1,043 | 1,072 | 1,038 | 1,042 | -21 | -2% | 24,700 |
| 2024/10/17 | 1,091 | 1,155 | 1,063 | 1,063 | -19 | -1.8% | 42,000 |
| 2024/10/16 | 1,081 | 1,158 | 1,045 | 1,082 | +50 | +4.8% | 199,000 |
| 2024/10/15 | 1,066 | 1,066 | 1,020 | 1,032 | -22 | -2.1% | 29,200 |
| 2024/10/11 | 1,073 | 1,094 | 1,054 | 1,054 | -35 | -3.2% | 14,700 |
| 2024/10/10 | 1,076 | 1,122 | 1,053 | 1,089 | +28 | +2.6% | 62,500 |
| 2024/10/09 | 1,138 | 1,138 | 1,050 | 1,061 | -68 | -6% | 82,000 |
| 2024/10/08 | 1,243 | 1,243 | 1,124 | 1,129 | -117 | -9.4% | 191,600 |
| 2024/10/07 | 1,120 | 1,313 | 1,112 | 1,246 | +124 | +11.1% | 1,070,100 |
| 2024/10/04 | 1,135 | 1,349 | 1,111 | 1,122 | +42 | +3.9% | 692,500 |
| 2024/10/03 | 1,100 | 1,137 | 1,062 | 1,080 | -31 | -2.8% | 33,100 |
| 2024/10/02 | 1,063 | 1,149 | 1,046 | 1,111 | +41 | +3.8% | 76,700 |
| 2024/10/01 | 1,084 | 1,100 | 1,036 | 1,070 | +2 | +0.2% | 41,700 |
| 2024/09/30 | 1,019 | 1,142 | 1,008 | 1,068 | +49 | +4.8% | 226,300 |
| 2024/09/27 | 1,038 | 1,045 | 1,005 | 1,019 | -9 | -0.9% | 46,800 |
| 2024/09/26 | 1,072 | 1,080 | 1,024 | 1,028 | -74 | -6.7% | 113,100 |
| 2024/09/25 | 1,178 | 1,407 | 1,064 | 1,102 | -46 | -4% | 1,893,000 |
| 2024/09/24 | 1,035 | 1,148 | 998 | 1,148 | +150 | +15% | 389,500 |
| 2024/09/20 | 1,111 | 1,130 | 975 | 998 | -83 | -7.7% | 375,500 |
| 2024/09/19 | 931 | 1,081 | 931 | 1,081 | +150 | +16.1% | 292,600 |
| 2024/09/18 | 936 | 936 | 931 | 931 | -5 | -0.5% | 2,200 |
| 2024/09/17 | 938 | 940 | 932 | 936 | -6 | -0.6% | 2,900 |
| 2024/09/13 | 936 | 949 | 936 | 942 | +6 | +0.6% | 2,100 |
| 2024/09/12 | 927 | 941 | 927 | 936 | +13 | +1.4% | 2,400 |
| 2024/09/11 | 946 | 946 | 922 | 923 | -23 | -2.4% | 3,500 |
| 2024/09/10 | 937 | 951 | 934 | 946 | +18 | +1.9% | 1,700 |
| 2024/09/09 | 933 | 935 | 920 | 928 | -5 | -0.5% | 4,500 |
| 2024/09/06 | 952 | 964 | 928 | 933 | -27 | -2.8% | 8,700 |
| 2024/09/05 | 965 | 965 | 951 | 960 | -2 | -0.2% | 9,000 |
| 2024/09/04 | 966 | 973 | 962 | 962 | -11 | -1.1% | 9,200 |
| 2024/09/03 | 983 | 985 | 971 | 973 | -6 | -0.6% | 9,000 |
| 2024/09/02 | 990 | 995 | 978 | 979 | -6 | -0.6% | 6,600 |
| 2024/08/30 | 996 | 997 | 985 | 985 | -17 | -1.7% | 16,600 |
| 2024/08/29 | 1,000 | 1,010 | 985 | 1,002 | -58 | -5.5% | 33,800 |
| 2024/08/28 | 1,053 | 1,060 | 1,046 | 1,060 | +7 | +0.7% | 15,900 |
| 2024/08/27 | 1,045 | 1,053 | 1,042 | 1,053 | +5 | +0.5% | 7,500 |
| 2024/08/26 | 1,044 | 1,053 | 1,040 | 1,048 | +5 | +0.5% | 8,700 |
| 2024/08/23 | 1,037 | 1,045 | 1,034 | 1,043 | +7 | +0.7% | 2,200 |
| 2024/08/22 | 1,038 | 1,044 | 1,036 | 1,036 | +3 | +0.3% | 2,900 |
| 2024/08/21 | 1,030 | 1,036 | 1,030 | 1,033 | -6 | -0.6% | 1,900 |
| 2024/08/20 | 1,026 | 1,039 | 1,026 | 1,039 | +13 | +1.3% | 1,900 |
| 2024/08/19 | 1,021 | 1,035 | 1,021 | 1,026 | +5 | +0.5% | 1,800 |
| 2024/08/16 | 1,030 | 1,033 | 1,019 | 1,021 | -4 | -0.4% | 1,200 |
| 2024/08/15 | 1,030 | 1,030 | 1,025 | 1,025 | +1 | +0.1% | 1,800 |
| 2024/08/14 | 1,014 | 1,030 | 1,014 | 1,024 | +10 | +1% | 2,300 |
| 2024/08/13 | 1,011 | 1,014 | 1,010 | 1,014 | +4 | +0.4% | 1,800 |
| 2024/08/09 | 1,012 | 1,017 | 1,010 | 1,010 | -1 | -0.1% | 2,300 |
151～
200
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
