7077 ALiNKインターネット

7077
2024/09/18
時価
19億円
PER 予
-倍
2020年以降
9.52-46.9倍
(2020-2024年)
PBR
1.03倍
2020年以降
1.01-8.73倍
(2020-2024年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

時価総額

2020年2月28日
48億9008万
2021年2月26日
48億7951万
2022年2月28日
20億6204万
2023年2月28日
17億1585万
2024年2月29日
22億7046万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18936936931931-0.53%2,20019億8945万-5.96%-1.03
09/17938940932936-0.64%2,90020億13万-5.74%-1.04
09/13936949936942+0.64%2,10020億1295万-5.42%-1.04
09/12927941927936+1.41%2,40020億13万-6.31%-1.04
09/11946946922923-2.43%3,50019億7235万-7.79%-1.02
09/10937951934946+1.94%1,70020億2150万-5.87%-1.05
09/09933935920928-0.54%4,50019億8304万-7.85%-1.03
09/06952964928933-2.81%8,70019億9372万-7.72%-1.03
09/05965965951960-0.21%9,00020億5142万-5.42%-1.06
09/04966973962962-1.13%9,20020億5569万-5.59%-1.06
09/03983985971973-0.61%9,00020億7920万-4.89%-1.08
09/02990995978979-0.61%6,60020億9202万-4.58%-1.08
08/30996997985985-1.7%16,60021億484万-4.28%-1.09
08/291,0001,0109851,002-5.47%33,80021億4117万-2.81%-1.11
08/281,0531,0601,0461,060+0.66%15,90022億6511万+2.71%-1.17
08/271,0451,0531,0421,053+0.48%7,50022億5015万+2.23%-1.16
08/261,0441,0531,0401,048+0.48%8,70022億3947万+1.85%-1.16
08/231,0371,0451,0341,043+0.68%2,20022億2878万+1.36%-1.15
08/221,0381,0441,0361,036+0.29%2,90022億1382万+0.68%-1.15
08/211,0301,0361,0301,033-0.58%1,90022億741万+0.39%-1.14
08/201,0261,0391,0261,039+1.27%1,90022億2023万+0.97%-1.15
08/191,0211,0351,0211,026+0.49%1,80021億9245万-0.29%-1.13
08/161,0301,0331,0191,021-0.39%1,20021億8177万-0.87%-1.13
08/151,0301,0301,0251,025+0.1%1,80021億9032万-0.58%-1.13
08/141,0141,0301,0141,024+0.99%2,30021億8818万-0.68%-1.13
08/131,0111,0141,0101,014+0.4%1,80021億6681万-1.74%-1.12
08/091,0121,0171,0101,010-0.1%2,30021億5826万-2.32%-1.12
08/081,0021,0121,0021,011+0.9%2,80021億6040万-2.32%-1.12
08/071,0071,0119901,002-0.1%3,70021億4117万-3.28%-1.11
08/069971,0059791,003+0.5%8,30021億4331万-3.37%-1.11
08/051,0101,015951998-3.2%15,20021億3262万-3.95%-1.1
08/021,0401,0401,0301,031-1.53%5,20022億314万-0.87%-1.14
08/011,0511,0511,0391,047-0.38%1,80022億3733万+0.67%-1.16
07/311,0641,0641,0401,051-1.22%3,60022億4588万+1.15%-1.16
07/301,0461,0641,0461,064+1.24%2,00022億7366万+2.6%-1.18
07/291,0431,0511,0411,051+0.86%4,00022億4588万+1.45%-1.16
07/261,0321,0421,0301,042+0.68%3,30022億2664万+0.77%-1.15
07/251,0421,0421,0251,035+0.78%2,90022億1169万+0.19%-1.14
07/241,0331,0341,0251,027+0.39%2,00021億9459万-0.58%-1.14
07/231,0301,0311,0231,023-0.68%2,20021億8604万-0.97%-1.13
07/221,0401,0401,0221,030-0.48%5,20022億100万-0.29%-1.14
07/191,0401,0401,0311,035-0.38%1,50022億1169万+0.19%-1.14
07/181,0401,0401,0301,039-0.1%2,90022億2023万+0.68%-1.15
07/171,0571,0571,0351,040+0.1%6,40022億2237万+0.78%-1.15
07/161,0381,0491,0381,039-0.38%4,20022億2023万+0.78%-1.15
07/121,0421,0481,0391,0430%1,20022億2878万+1.16%-1.15
07/111,0431,0431,0371,0430%80022億2878万+1.26%-1.15
07/101,0411,0481,0381,043+0.19%1,90022億2878万+1.26%-1.15
07/091,0561,0561,0411,041-0.29%1,30022億2451万+1.17%-1.15
07/081,0521,0571,0441,044-0.38%2,60022億3092万+1.46%-1.15
07/051,0431,0481,0371,048+0.48%2,00022億3947万+1.85%-1.16
07/041,0401,0431,0391,043+0.48%1,70022億2878万+1.46%-1.15
07/031,0441,0441,0381,038-0.57%90022億1810万+0.97%-1.15
07/021,0401,0441,0301,044+1.06%2,50022億3092万+1.56%-1.15
07/011,0341,0341,0221,033+1.08%1,70022億741万+0.58%-1.14
06/281,0321,0361,0221,022-0.68%3,80021億8391万-0.49%-1.13
06/271,0281,0461,0281,029+0.88%5,10021億9887万+0.19%-1.14
06/261,0171,0241,0171,020+0.1%2,00021億7963万-0.68%-1.13
06/251,0191,0231,0171,019+0.1%1,50021億7750万-0.78%-1.13
06/241,0331,0331,0181,018-0.1%2,50021億7536万-0.97%-1.13
06/211,0191,0221,0191,0190%80021億7750万-0.88%-1.13
06/201,0211,0211,0171,019-0.2%2,50021億7750万-0.97%-1.13
06/191,0221,0271,0201,021-0.1%1,80021億8177万-0.78%-1.13
06/181,0281,0311,0221,0220%1,20021億8391万-0.68%-1.13
06/171,0301,0301,0221,022-0.78%80021億8391万-0.68%-1.13
06/141,0261,0301,0211,030+0.78%40022億100万+0.1%-1.14
06/131,0261,0261,0221,022-0.58%1,60021億8391万-0.68%-1.13
06/121,0301,0311,0281,028-0.19%90021億9673万-0.1%-1.14
06/111,0341,0401,0301,030+0.1%1,70022億100万+0.1%-1.14
06/101,0281,0291,0261,029+0.29%1,50021億9887万0%-1.14
06/071,0261,0261,0261,026-0.58%40021億9245万-0.29%-1.13
06/061,0351,0381,0271,032-0.58%1,00022億528万+0.19%-1.14
06/051,0341,0391,0311,038-0.1%90022億1810万+0.78%-1.15
06/041,0311,0401,0311,039+0.78%2,00022億2023万+0.97%-1.15
06/031,0301,0341,0281,031-0.1%60022億314万+0.29%-1.14
05/311,0281,0321,0281,032+0.29%70022億528万+0.39%-1.14
05/301,0331,0391,0291,029-0.77%2,00021億9887万+0.19%-1.13
05/291,0321,0371,0271,037+0.48%1,30022億1596万+0.97%-1.14
05/281,0341,0381,0261,032+0.19%1,90022億528万+0.49%-1.13
05/271,0391,0391,0301,030-0.1%1,00022億100万+0.29%-1.13
05/241,0241,0341,0211,031+0.68%1,00022億314万+0.39%-1.13
05/231,0361,0361,0201,024-0.19%1,90021億8818万-0.29%-1.12
05/221,0361,0381,0261,026-0.68%2,50021億9245万-0.1%-1.13
05/211,0301,0341,0301,033+0.68%70022億741万+0.39%-1.13
05/201,0271,0281,0261,0260%1,40021億9245万-0.29%-1.13
05/171,0231,0261,0151,026+0.79%3,40021億9245万-0.39%-1.13
05/161,0161,0231,0161,018-0.78%1,80021億7536万-1.17%-1.12
05/151,0271,0271,0181,026-0.1%1,00021億9245万-0.39%-1.13
05/141,0201,0281,0181,027+0.69%2,20021億9459万-0.19%-1.13
05/131,0361,0361,0061,020-1.45%6,20021億7963万-0.97%-1.12
05/101,0311,0351,0231,035+0.29%1,40022億1169万+0.39%-1.14
05/091,0221,0551,0181,032+0.78%9,00022億528万0%-1.13
05/081,0261,0261,0171,024-0.19%2,10021億8818万-0.78%-1.12
05/071,0331,0351,0211,026-0.68%2,70021億9245万-0.68%-1.13
05/021,0321,0331,0231,033+0.1%1,70022億741万0%-1.13
05/011,0331,0331,0231,032-0.1%3,60022億528万-0.1%-1.13
04/301,0321,0331,0181,033+1.18%3,10022億741万0%-1.13
04/261,0281,0301,0201,021-0.29%3,60021億8177万-1.16%-1.12
04/251,0271,0271,0211,024+0.49%1,90021億8818万-1.06%-1.12
04/241,0241,0241,0181,019-0.29%1,20021億7750万-1.64%-1.12

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2020年
2月期
5,340
12/12
2,287
2/28
2,077,100
12/12
112億2681万48億818万48億9008万
2/28
2021年
2月期
3,995
9/16
1,435
3/23
263,400
9/16
83億9908万30億1694万48億7951万
2/26
2022年
2月期
2,415
3/2
919
1/27
62,900
10/26
50億7729万19億6353万20億6204万
2/28
2023年
2月期
1,064
4/12
891
6/20
42,000
4/12
22億7366万19億397万17億1585万
2/28
2024年
2月期
1,755
2/28
893
4/28
1,296,800
6/2
37億5025万19億825万22億7046万
2/29
最新931
2024/9/18
2,20019億8945万