綜合警備保障の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,005.5 | 1,015.5 | 1,000.5 | 1,004 | -1.5 | -0.1% | 1,241,300 |
| 2025/07/02 | 1,011 | 1,025 | 1,005.5 | 1,005.5 | -7 | -0.7% | 1,213,800 |
| 2025/07/01 | 1,007 | 1,016 | 1,004 | 1,012.5 | +4 | +0.4% | 1,057,700 |
| 2025/06/30 | 1,007 | 1,010.5 | 1,003 | 1,008.5 | +1.5 | +0.1% | 1,552,200 |
| 2025/06/27 | 1,005 | 1,011.5 | 999 | 1,007 | +2 | +0.2% | 1,248,000 |
| 2025/06/26 | 1,006 | 1,016 | 1,001 | 1,005 | +1.5 | +0.1% | 1,597,600 |
| 2025/06/25 | 1,004 | 1,012 | 1,000 | 1,003.5 | -9.5 | -0.9% | 1,400,400 |
| 2025/06/24 | 1,021 | 1,026 | 1,010 | 1,013 | -5 | -0.5% | 1,451,900 |
| 2025/06/23 | 1,013 | 1,022 | 1,006.5 | 1,018 | -1 | -0.1% | 1,491,200 |
| 2025/06/20 | 1,009 | 1,031 | 1,002 | 1,019 | -3 | -0.3% | 7,719,400 |
| 2025/06/19 | 1,017.5 | 1,022 | 1,012 | 1,022 | -4 | -0.4% | 1,008,300 |
| 2025/06/18 | 1,029.5 | 1,035 | 1,022.5 | 1,026 | -1.5 | -0.1% | 1,013,700 |
| 2025/06/17 | 1,014.5 | 1,036.5 | 1,014.5 | 1,027.5 | +3 | +0.3% | 1,252,200 |
| 2025/06/16 | 1,015 | 1,028 | 1,010.5 | 1,024.5 | +11 | +1.1% | 1,199,700 |
| 2025/06/13 | 1,007 | 1,022 | 1,000.5 | 1,013.5 | +6.5 | +0.6% | 1,296,100 |
| 2025/06/12 | 1,013 | 1,023 | 1,003.5 | 1,007 | -12 | -1.2% | 1,532,000 |
| 2025/06/11 | 1,022 | 1,030.5 | 1,016 | 1,019 | +6.5 | +0.6% | 841,700 |
| 2025/06/10 | 1,002 | 1,018.5 | 1,002 | 1,012.5 | +5 | +0.5% | 1,303,000 |
| 2025/06/09 | 1,002.5 | 1,010.5 | 997.3 | 1,007.5 | +4 | +0.4% | 1,137,200 |
| 2025/06/06 | 1,001.5 | 1,015 | 1,000 | 1,003.5 | -1 | -0.1% | 1,064,100 |
| 2025/06/05 | 995 | 1,013.5 | 991.8 | 1,004.5 | +6.2 | +0.6% | 1,254,600 |
| 2025/06/04 | 996 | 1,004.5 | 994.4 | 998.3 | -0.2 | ±0% | 1,538,600 |
| 2025/06/03 | 999 | 1,006.5 | 997 | 998.5 | -7 | -0.7% | 1,094,100 |
| 2025/06/02 | 1,008 | 1,009 | 998.1 | 1,005.5 | +2.5 | +0.2% | 922,600 |
| 2025/05/30 | 1,001 | 1,013.5 | 998.6 | 1,003 | -2 | -0.2% | 1,181,500 |
| 2025/05/29 | 997.6 | 1,007.5 | 993.8 | 1,005 | +2 | +0.2% | 1,114,800 |
| 2025/05/28 | 1,001 | 1,007 | 1,000 | 1,003 | +3 | +0.3% | 1,280,800 |
| 2025/05/27 | 1,011.5 | 1,015.5 | 1,000 | 1,000 | -12.5 | -1.2% | 993,400 |
| 2025/05/26 | 1,029.5 | 1,030 | 1,011 | 1,012.5 | -2 | -0.2% | 800,400 |
| 2025/05/23 | 1,023 | 1,026 | 1,011 | 1,014.5 | -11 | -1.1% | 1,298,200 |
| 2025/05/22 | 1,017 | 1,030.5 | 1,013 | 1,025.5 | +4 | +0.4% | 1,271,400 |
| 2025/05/21 | 1,021 | 1,029 | 1,017.5 | 1,021.5 | +6 | +0.6% | 1,445,800 |
| 2025/05/20 | 1,023.5 | 1,027.5 | 1,009 | 1,015.5 | -5.5 | -0.5% | 1,150,700 |
| 2025/05/19 | 1,010 | 1,021.5 | 1,004.5 | 1,021 | -1 | -0.1% | 1,330,500 |
| 2025/05/16 | 1,029 | 1,040 | 1,022 | 1,022 | +4 | +0.4% | 1,500,200 |
| 2025/05/15 | 1,007.5 | 1,027.5 | 1,006 | 1,018 | +6 | +0.6% | 2,014,900 |
| 2025/05/14 | 1,028.5 | 1,035.5 | 987.2 | 1,012 | -76.5 | -7% | 3,583,700 |
| 2025/05/13 | 1,157.5 | 1,162.5 | 1,045 | 1,088.5 | -73 | -6.3% | 2,249,700 |
| 2025/05/12 | 1,158 | 1,163.5 | 1,148.5 | 1,161.5 | -0.5 | ±0% | 1,166,100 |
| 2025/05/09 | 1,151 | 1,166 | 1,148 | 1,162 | +15.5 | +1.4% | 1,145,000 |
| 2025/05/08 | 1,145 | 1,148.5 | 1,127 | 1,146.5 | +2.5 | +0.2% | 1,223,900 |
| 2025/05/07 | 1,138 | 1,149 | 1,130 | 1,144 | +3.5 | +0.3% | 1,355,400 |
| 2025/05/02 | 1,129 | 1,144.5 | 1,121 | 1,140.5 | +7 | +0.6% | 796,000 |
| 2025/05/01 | 1,127 | 1,141.5 | 1,126.5 | 1,133.5 | +7 | +0.6% | 723,700 |
| 2025/04/30 | 1,123 | 1,131 | 1,119.5 | 1,126.5 | +14.5 | +1.3% | 1,144,600 |
| 2025/04/28 | 1,109.5 | 1,117.5 | 1,102 | 1,112 | +13.5 | +1.2% | 837,900 |
| 2025/04/25 | 1,107.5 | 1,118.5 | 1,097 | 1,098.5 | -11.5 | -1% | 910,300 |
| 2025/04/24 | 1,138 | 1,146 | 1,107.5 | 1,110 | -36.5 | -3.2% | 741,100 |
| 2025/04/23 | 1,150 | 1,155 | 1,144.5 | 1,146.5 | +4.5 | +0.4% | 853,800 |
| 2025/04/22 | 1,130 | 1,146.5 | 1,130 | 1,142 | +6.5 | +0.6% | 516,500 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ＡＬＳＯＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＬＳＯＫ | 100,400円 | +6.9% | +9.0% | 2.71% | 16.56倍 | 1.44倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| パーソルＨＤ | 27,500円 | +6.1% | +13.7% | 4.00% | 14.88倍 | 3.22倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| カカクコム | 259,400円 | +17.3% | -3.5% | 1.93% | 27.00倍 | 8.30倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| 博報堂ＤＹ | 116,400円 | +1.8% | +0.8% | 2.75% | 21.38倍 | 1.10倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| テクノプロＨＤ | 419,400円 | +8.1% | +22.0% | 2.15% | 23.62倍 | 5.48倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
市場注目の銘柄
チャート関連のコラム
