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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,126 | 1,127 | 1,111 | 1,127 | +3 | +0.3% | 2,200 |
| 2024/01/30 | 1,120 | 1,132 | 1,120 | 1,124 | +4 | +0.4% | 3,400 |
| 2024/01/29 | 1,123 | 1,123 | 1,114 | 1,120 | -1 | -0.1% | 1,700 |
| 2024/01/26 | 1,110 | 1,121 | 1,108 | 1,121 | +11 | +1% | 1,200 |
| 2024/01/25 | 1,105 | 1,110 | 1,105 | 1,110 | +9 | +0.8% | 1,300 |
| 2024/01/24 | 1,102 | 1,104 | 1,096 | 1,101 | +5 | +0.5% | 1,200 |
| 2024/01/23 | 1,096 | 1,100 | 1,095 | 1,096 | -1 | -0.1% | 3,500 |
| 2024/01/22 | 1,100 | 1,100 | 1,095 | 1,097 | +2 | +0.2% | 1,100 |
| 2024/01/19 | 1,095 | 1,107 | 1,095 | 1,095 | +2 | +0.2% | 1,000 |
| 2024/01/18 | 1,093 | 1,110 | 1,091 | 1,093 | ±0 | ±0% | 1,000 |
| 2024/01/17 | 1,115 | 1,115 | 1,093 | 1,093 | -15 | -1.4% | 2,800 |
| 2024/01/16 | 1,077 | 1,111 | 1,077 | 1,108 | +31 | +2.9% | 4,300 |
| 2024/01/15 | 1,079 | 1,080 | 1,071 | 1,077 | +7 | +0.7% | 3,100 |
| 2024/01/12 | 1,062 | 1,070 | 1,055 | 1,070 | +14 | +1.3% | 1,900 |
| 2024/01/11 | 1,066 | 1,067 | 1,056 | 1,056 | -6 | -0.6% | 3,200 |
| 2024/01/10 | 1,055 | 1,064 | 1,054 | 1,062 | +8 | +0.8% | 1,700 |
| 2024/01/09 | 1,067 | 1,067 | 1,040 | 1,054 | -6 | -0.6% | 5,500 |
| 2024/01/05 | 1,046 | 1,063 | 1,043 | 1,060 | +16 | +1.5% | 3,800 |
| 2024/01/04 | 1,039 | 1,097 | 1,035 | 1,044 | +18 | +1.8% | 12,200 |
| 2023/12/29 | 1,024 | 1,027 | 1,019 | 1,026 | +2 | +0.2% | 2,700 |
| 2023/12/28 | 998 | 1,029 | 995 | 1,024 | +41 | +4.2% | 6,400 |
| 2023/12/27 | 988 | 999 | 961 | 983 | -13 | -1.3% | 20,400 |
| 2023/12/26 | 1,000 | 1,000 | 987 | 996 | -4 | -0.4% | 4,600 |
| 2023/12/25 | 999 | 1,000 | 990 | 1,000 | +5 | +0.5% | 6,800 |
| 2023/12/22 | 993 | 995 | 991 | 995 | ±0 | ±0% | 9,000 |
| 2023/12/21 | 995 | 1,004 | 993 | 995 | ±0 | ±0% | 5,000 |
| 2023/12/20 | 998 | 1,004 | 995 | 995 | -5 | -0.5% | 4,700 |
| 2023/12/19 | 1,005 | 1,005 | 1,000 | 1,000 | -2 | -0.2% | 2,400 |
| 2023/12/18 | 1,002 | 1,005 | 1,002 | 1,002 | +1 | +0.1% | 800 |
| 2023/12/15 | 1,002 | 1,002 | 1,001 | 1,001 | -2 | -0.2% | 1,300 |
| 2023/12/14 | 1,010 | 1,010 | 1,003 | 1,003 | -7 | -0.7% | 1,700 |
| 2023/12/13 | 1,005 | 1,013 | 998 | 1,010 | +8 | +0.8% | 1,500 |
| 2023/12/12 | 1,015 | 1,015 | 955 | 1,002 | -15 | -1.5% | 7,900 |
| 2023/12/11 | 1,026 | 1,026 | 1,017 | 1,017 | -1 | -0.1% | 700 |
| 2023/12/08 | 1,015 | 1,018 | 1,013 | 1,018 | +3 | +0.3% | 1,200 |
| 2023/12/07 | 1,024 | 1,024 | 1,015 | 1,015 | -13 | -1.3% | 500 |
| 2023/12/06 | 1,020 | 1,029 | 1,020 | 1,028 | +7 | +0.7% | 600 |
| 2023/12/05 | 1,014 | 1,021 | 1,014 | 1,021 | +2 | +0.2% | 1,200 |
| 2023/12/04 | 1,015 | 1,027 | 1,012 | 1,019 | -7 | -0.7% | 2,200 |
| 2023/12/01 | 1,009 | 1,026 | 1,008 | 1,026 | +4 | +0.4% | 5,600 |
| 2023/11/30 | 1,026 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 1,200 |
| 2023/11/29 | 1,032 | 1,038 | 1,023 | 1,030 | ±0 | ±0% | 2,700 |
| 2023/11/28 | 1,026 | 1,030 | 1,026 | 1,030 | -1 | -0.1% | 800 |
| 2023/11/27 | 1,025 | 1,032 | 1,025 | 1,031 | +6 | +0.6% | 800 |
| 2023/11/24 | 1,029 | 1,029 | 1,021 | 1,025 | -4 | -0.4% | 800 |
| 2023/11/22 | 1,011 | 1,029 | 1,011 | 1,029 | +18 | +1.8% | 700 |
| 2023/11/21 | 1,026 | 1,026 | 1,011 | 1,011 | -14 | -1.4% | 1,100 |
| 2023/11/20 | 1,032 | 1,032 | 1,015 | 1,025 | +6 | +0.6% | 1,800 |
| 2023/11/17 | 1,017 | 1,024 | 1,017 | 1,019 | -10 | -1% | 800 |
| 2023/11/16 | 1,021 | 1,031 | 1,021 | 1,029 | +9 | +0.9% | 1,500 |
201～
250
件表示中 / 1212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 | 100,200円 | +17.9% | +15.4% | 0.00% | 62.43倍 | 1.09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 |
| ＭＳコンサル | 47,200円 | +14.1% | +51.4% | 0.85% | 9.25倍 | 0.67倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| ＲＳＣ | 73,200円 | +10.1% | -4.3% | 3.28% | 10.60倍 | 0.98倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| 武蔵野 | 203,400円 | +2.2% | +94.4% | - | - | - |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| コレックＨＤ | 28,900円 | +59.1% | +33.3% | 2.77% | 17.08倍 | 2.11倍 |
|
ＮＨＫの営業代行から出発。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
市場注目の銘柄
チャート関連のコラム
