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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/08/08 | 1,002 | 1,012 | 1,002 | 1,011 | +9 | +0.9% | 2,800 |
| 2024/08/07 | 1,007 | 1,011 | 990 | 1,002 | -1 | -0.1% | 3,700 |
| 2024/08/06 | 997 | 1,005 | 979 | 1,003 | +5 | +0.5% | 8,300 |
| 2024/08/05 | 1,010 | 1,015 | 951 | 998 | -33 | -3.2% | 15,200 |
| 2024/08/02 | 1,040 | 1,040 | 1,030 | 1,031 | -16 | -1.5% | 5,200 |
| 2024/08/01 | 1,051 | 1,051 | 1,039 | 1,047 | -4 | -0.4% | 1,800 |
| 2024/07/31 | 1,064 | 1,064 | 1,040 | 1,051 | -13 | -1.2% | 3,600 |
| 2024/07/30 | 1,046 | 1,064 | 1,046 | 1,064 | +13 | +1.2% | 2,000 |
| 2024/07/29 | 1,043 | 1,051 | 1,041 | 1,051 | +9 | +0.9% | 4,000 |
| 2024/07/26 | 1,032 | 1,042 | 1,030 | 1,042 | +7 | +0.7% | 3,300 |
| 2024/07/25 | 1,042 | 1,042 | 1,025 | 1,035 | +8 | +0.8% | 2,900 |
| 2024/07/24 | 1,033 | 1,034 | 1,025 | 1,027 | +4 | +0.4% | 2,000 |
| 2024/07/23 | 1,030 | 1,031 | 1,023 | 1,023 | -7 | -0.7% | 2,200 |
| 2024/07/22 | 1,040 | 1,040 | 1,022 | 1,030 | -5 | -0.5% | 5,200 |
| 2024/07/19 | 1,040 | 1,040 | 1,031 | 1,035 | -4 | -0.4% | 1,500 |
| 2024/07/18 | 1,040 | 1,040 | 1,030 | 1,039 | -1 | -0.1% | 2,900 |
| 2024/07/17 | 1,057 | 1,057 | 1,035 | 1,040 | +1 | +0.1% | 6,400 |
| 2024/07/16 | 1,038 | 1,049 | 1,038 | 1,039 | -4 | -0.4% | 4,200 |
| 2024/07/12 | 1,042 | 1,048 | 1,039 | 1,043 | ±0 | ±0% | 1,200 |
| 2024/07/11 | 1,043 | 1,043 | 1,037 | 1,043 | ±0 | ±0% | 800 |
| 2024/07/10 | 1,041 | 1,048 | 1,038 | 1,043 | +2 | +0.2% | 1,900 |
| 2024/07/09 | 1,056 | 1,056 | 1,041 | 1,041 | -3 | -0.3% | 1,300 |
| 2024/07/08 | 1,052 | 1,057 | 1,044 | 1,044 | -4 | -0.4% | 2,600 |
| 2024/07/05 | 1,043 | 1,048 | 1,037 | 1,048 | +5 | +0.5% | 2,000 |
| 2024/07/04 | 1,040 | 1,043 | 1,039 | 1,043 | +5 | +0.5% | 1,700 |
| 2024/07/03 | 1,044 | 1,044 | 1,038 | 1,038 | -6 | -0.6% | 900 |
| 2024/07/02 | 1,040 | 1,044 | 1,030 | 1,044 | +11 | +1.1% | 2,500 |
| 2024/07/01 | 1,034 | 1,034 | 1,022 | 1,033 | +11 | +1.1% | 1,700 |
| 2024/06/28 | 1,032 | 1,036 | 1,022 | 1,022 | -7 | -0.7% | 3,800 |
| 2024/06/27 | 1,028 | 1,046 | 1,028 | 1,029 | +9 | +0.9% | 5,100 |
| 2024/06/26 | 1,017 | 1,024 | 1,017 | 1,020 | +1 | +0.1% | 2,000 |
| 2024/06/25 | 1,019 | 1,023 | 1,017 | 1,019 | +1 | +0.1% | 1,500 |
151～
200
件表示中 / 1309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 | 98,700円 | +14.4% | -33.9% | 0.00% | 1794.55倍 | 1.07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 |
| ＡＨＣＧ | 99,100円 | +5.7% | +5.8% | 1.21% | 18.97倍 | 1.73倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| インバウンド | 84,900円 | -24.7% | -95.4% | 0.00% | - | 0.96倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| アジャイル | 7,100円 | +50.1% | - | 0.00% | - | 6.85倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| セーラー広告 | 34,000円 | - | - | 1.76% | - | 0.80倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
チャート関連のコラム
