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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,030 | 1,040 | 1,020 | 1,030 | -5 | -0.5% | 7,700 |
| 2024/03/13 | 1,057 | 1,060 | 1,028 | 1,035 | -22 | -2.1% | 11,900 |
| 2024/03/12 | 1,045 | 1,061 | 1,041 | 1,057 | +12 | +1.1% | 9,300 |
| 2024/03/11 | 1,069 | 1,076 | 1,041 | 1,045 | -37 | -3.4% | 15,200 |
| 2024/03/08 | 1,103 | 1,120 | 1,080 | 1,082 | -39 | -3.5% | 18,500 |
| 2024/03/07 | 1,179 | 1,191 | 1,100 | 1,121 | -41 | -3.5% | 33,800 |
| 2024/03/06 | 1,169 | 1,178 | 1,153 | 1,162 | +3 | +0.3% | 11,000 |
| 2024/03/05 | 1,178 | 1,235 | 1,150 | 1,159 | +1 | +0.1% | 43,700 |
| 2024/03/04 | 1,163 | 1,260 | 1,151 | 1,158 | -23 | -1.9% | 94,600 |
| 2024/03/01 | 1,285 | 1,302 | 1,181 | 1,181 | -84 | -6.6% | 119,200 |
| 2024/02/29 | 1,620 | 1,684 | 1,256 | 1,265 | -119 | -8.6% | 716,800 |
| 2024/02/28 | 1,465 | 1,755 | 1,350 | 1,384 | -82 | -5.6% | 771,100 |
| 2024/02/27 | 1,170 | 1,466 | 1,155 | 1,466 | +300 | +25.7% | 219,000 |
| 2024/02/26 | 1,184 | 1,184 | 1,143 | 1,166 | +32 | +2.8% | 10,900 |
| 2024/02/22 | 1,158 | 1,196 | 1,120 | 1,134 | -24 | -2.1% | 24,300 |
| 2024/02/21 | 1,111 | 1,270 | 1,096 | 1,158 | +66 | +6% | 78,400 |
| 2024/02/20 | 1,119 | 1,370 | 1,085 | 1,092 | -22 | -2% | 204,200 |
| 2024/02/19 | 1,118 | 1,120 | 1,106 | 1,114 | +20 | +1.8% | 2,900 |
| 2024/02/16 | 1,096 | 1,096 | 1,085 | 1,094 | +2 | +0.2% | 2,600 |
| 2024/02/15 | 1,107 | 1,107 | 1,090 | 1,092 | -15 | -1.4% | 2,100 |
| 2024/02/14 | 1,100 | 1,108 | 1,100 | 1,107 | +6 | +0.5% | 2,000 |
| 2024/02/13 | 1,105 | 1,110 | 1,097 | 1,101 | -3 | -0.3% | 4,300 |
| 2024/02/09 | 1,110 | 1,110 | 1,097 | 1,104 | +1 | +0.1% | 1,900 |
| 2024/02/08 | 1,106 | 1,107 | 1,100 | 1,103 | -2 | -0.2% | 1,600 |
| 2024/02/07 | 1,095 | 1,105 | 1,090 | 1,105 | +16 | +1.5% | 1,500 |
| 2024/02/06 | 1,067 | 1,089 | 1,067 | 1,089 | +9 | +0.8% | 3,300 |
| 2024/02/05 | 1,110 | 1,120 | 1,080 | 1,080 | -30 | -2.7% | 10,000 |
| 2024/02/02 | 1,128 | 1,130 | 1,106 | 1,110 | -17 | -1.5% | 6,600 |
| 2024/02/01 | 1,126 | 1,127 | 1,112 | 1,127 | ±0 | ±0% | 900 |
| 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 |
301～
350
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
