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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,033 | 1,033 | 1,018 | 1,018 | -1 | -0.1% | 2,500 |
| 2024/06/21 | 1,019 | 1,022 | 1,019 | 1,019 | ±0 | ±0% | 800 |
| 2024/06/20 | 1,021 | 1,021 | 1,017 | 1,019 | -2 | -0.2% | 2,500 |
| 2024/06/19 | 1,022 | 1,027 | 1,020 | 1,021 | -1 | -0.1% | 1,800 |
| 2024/06/18 | 1,028 | 1,031 | 1,022 | 1,022 | ±0 | ±0% | 1,200 |
| 2024/06/17 | 1,030 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 800 |
| 2024/06/14 | 1,026 | 1,030 | 1,021 | 1,030 | +8 | +0.8% | 400 |
| 2024/06/13 | 1,026 | 1,026 | 1,022 | 1,022 | -6 | -0.6% | 1,600 |
| 2024/06/12 | 1,030 | 1,031 | 1,028 | 1,028 | -2 | -0.2% | 900 |
| 2024/06/11 | 1,034 | 1,040 | 1,030 | 1,030 | +1 | +0.1% | 1,700 |
| 2024/06/10 | 1,028 | 1,029 | 1,026 | 1,029 | +3 | +0.3% | 1,500 |
| 2024/06/07 | 1,026 | 1,026 | 1,026 | 1,026 | -6 | -0.6% | 400 |
| 2024/06/06 | 1,035 | 1,038 | 1,027 | 1,032 | -6 | -0.6% | 1,000 |
| 2024/06/05 | 1,034 | 1,039 | 1,031 | 1,038 | -1 | -0.1% | 900 |
| 2024/06/04 | 1,031 | 1,040 | 1,031 | 1,039 | +8 | +0.8% | 2,000 |
| 2024/06/03 | 1,030 | 1,034 | 1,028 | 1,031 | -1 | -0.1% | 600 |
| 2024/05/31 | 1,028 | 1,032 | 1,028 | 1,032 | +3 | +0.3% | 700 |
| 2024/05/30 | 1,033 | 1,039 | 1,029 | 1,029 | -8 | -0.8% | 2,000 |
| 2024/05/29 | 1,032 | 1,037 | 1,027 | 1,037 | +5 | +0.5% | 1,300 |
| 2024/05/28 | 1,034 | 1,038 | 1,026 | 1,032 | +2 | +0.2% | 1,900 |
| 2024/05/27 | 1,039 | 1,039 | 1,030 | 1,030 | -1 | -0.1% | 1,000 |
| 2024/05/24 | 1,024 | 1,034 | 1,021 | 1,031 | +7 | +0.7% | 1,000 |
| 2024/05/23 | 1,036 | 1,036 | 1,020 | 1,024 | -2 | -0.2% | 1,900 |
| 2024/05/22 | 1,036 | 1,038 | 1,026 | 1,026 | -7 | -0.7% | 2,500 |
| 2024/05/21 | 1,030 | 1,034 | 1,030 | 1,033 | +7 | +0.7% | 700 |
| 2024/05/20 | 1,027 | 1,028 | 1,026 | 1,026 | ±0 | ±0% | 1,400 |
| 2024/05/17 | 1,023 | 1,026 | 1,015 | 1,026 | +8 | +0.8% | 3,400 |
| 2024/05/16 | 1,016 | 1,023 | 1,016 | 1,018 | -8 | -0.8% | 1,800 |
| 2024/05/15 | 1,027 | 1,027 | 1,018 | 1,026 | -1 | -0.1% | 1,000 |
| 2024/05/14 | 1,020 | 1,028 | 1,018 | 1,027 | +7 | +0.7% | 2,200 |
| 2024/05/13 | 1,036 | 1,036 | 1,006 | 1,020 | -15 | -1.4% | 6,200 |
| 2024/05/10 | 1,031 | 1,035 | 1,023 | 1,035 | +3 | +0.3% | 1,400 |
| 2024/05/09 | 1,022 | 1,055 | 1,018 | 1,032 | +8 | +0.8% | 9,000 |
| 2024/05/08 | 1,026 | 1,026 | 1,017 | 1,024 | -2 | -0.2% | 2,100 |
| 2024/05/07 | 1,033 | 1,035 | 1,021 | 1,026 | -7 | -0.7% | 2,700 |
| 2024/05/02 | 1,032 | 1,033 | 1,023 | 1,033 | +1 | +0.1% | 1,700 |
| 2024/05/01 | 1,033 | 1,033 | 1,023 | 1,032 | -1 | -0.1% | 3,600 |
| 2024/04/30 | 1,032 | 1,033 | 1,018 | 1,033 | +12 | +1.2% | 3,100 |
| 2024/04/26 | 1,028 | 1,030 | 1,020 | 1,021 | -3 | -0.3% | 3,600 |
| 2024/04/25 | 1,027 | 1,027 | 1,021 | 1,024 | +5 | +0.5% | 1,900 |
| 2024/04/24 | 1,024 | 1,024 | 1,018 | 1,019 | -3 | -0.3% | 1,200 |
| 2024/04/23 | 1,023 | 1,024 | 1,015 | 1,022 | -1 | -0.1% | 2,800 |
| 2024/04/22 | 1,019 | 1,030 | 1,019 | 1,023 | -2 | -0.2% | 1,700 |
| 2024/04/19 | 1,026 | 1,030 | 1,013 | 1,025 | -10 | -1% | 3,500 |
| 2024/04/18 | 1,040 | 1,040 | 1,029 | 1,035 | -5 | -0.5% | 1,400 |
| 2024/04/17 | 1,022 | 1,041 | 1,022 | 1,040 | +18 | +1.8% | 4,900 |
| 2024/04/16 | 1,027 | 1,038 | 1,014 | 1,022 | -16 | -1.5% | 3,700 |
| 2024/04/15 | 1,055 | 1,055 | 1,001 | 1,038 | -36 | -3.4% | 20,800 |
| 2024/04/12 | 1,037 | 1,075 | 1,033 | 1,074 | +41 | +4% | 5,900 |
| 2024/04/11 | 1,036 | 1,036 | 1,033 | 1,033 | -3 | -0.3% | 800 |
201～
250
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
