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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/10 | 1,025 | 1,038 | 1,025 | 1,036 | +12 | +1.2% | 2,300 |
| 2024/04/09 | 1,029 | 1,029 | 1,021 | 1,024 | +9 | +0.9% | 1,400 |
| 2024/04/08 | 1,024 | 1,029 | 1,013 | 1,015 | -9 | -0.9% | 2,600 |
| 2024/04/05 | 1,039 | 1,039 | 1,014 | 1,024 | -21 | -2% | 16,100 |
| 2024/04/04 | 1,049 | 1,053 | 1,035 | 1,045 | -4 | -0.4% | 7,500 |
| 2024/04/03 | 1,041 | 1,059 | 1,040 | 1,049 | +6 | +0.6% | 3,400 |
| 2024/04/02 | 1,036 | 1,043 | 1,032 | 1,043 | +4 | +0.4% | 9,100 |
| 2024/04/01 | 1,045 | 1,050 | 1,035 | 1,039 | -5 | -0.5% | 3,300 |
| 2024/03/29 | 1,035 | 1,054 | 1,035 | 1,044 | +6 | +0.6% | 4,500 |
| 2024/03/28 | 1,046 | 1,046 | 1,034 | 1,038 | +5 | +0.5% | 3,500 |
| 2024/03/27 | 1,043 | 1,044 | 1,033 | 1,033 | -3 | -0.3% | 4,700 |
| 2024/03/26 | 1,032 | 1,048 | 1,030 | 1,036 | +1 | +0.1% | 6,800 |
| 2024/03/25 | 1,050 | 1,050 | 1,032 | 1,035 | -19 | -1.8% | 9,600 |
| 2024/03/22 | 1,054 | 1,059 | 1,048 | 1,054 | +2 | +0.2% | 2,900 |
| 2024/03/21 | 1,081 | 1,081 | 1,042 | 1,052 | -24 | -2.2% | 9,100 |
| 2024/03/19 | 1,050 | 1,076 | 1,037 | 1,076 | +26 | +2.5% | 9,600 |
| 2024/03/18 | 1,078 | 1,080 | 1,036 | 1,050 | -28 | -2.6% | 8,000 |
301～
350
件表示中 / 1392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 | 112,100円 | +14.4% | -33.9% | 0.00% | 2038.18倍 | 1.22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 |
| 武蔵野 | 229,100円 | -4.0% | -51.7% | 0.00% | 79.88倍 | 0.66倍 |
|
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 |
| ビジネスコー | 222,000円 | +18.7% | +64.6% | 2.25% | 35.07倍 | 3.53倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| Ａｔｌａｓ | 31,800円 | +12.2% | - | 0.00% | 75.53倍 | 1.49倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＪＳＨ | 40,500円 | +24.2% | - | 0.00% | - | 1.12倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
