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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/21 | 1,136 | 1,139.5 | 1,126.5 | 1,135.5 | -0.5 | ±0% | 342,100 |
| 2025/04/18 | 1,130 | 1,138.5 | 1,125.5 | 1,136 | +6.5 | +0.6% | 292,800 |
| 2025/04/17 | 1,125 | 1,136 | 1,122.5 | 1,129.5 | +6.5 | +0.6% | 431,700 |
| 2025/04/16 | 1,110.5 | 1,124.5 | 1,108.5 | 1,123 | +21.5 | +2% | 582,300 |
| 2025/04/15 | 1,122.5 | 1,129.5 | 1,099.5 | 1,101.5 | -11 | -1% | 538,700 |
| 2025/04/14 | 1,119 | 1,119.5 | 1,107.5 | 1,112.5 | +10 | +0.9% | 572,300 |
| 2025/04/11 | 1,091 | 1,108 | 1,073 | 1,102.5 | -5.5 | -0.5% | 1,258,700 |
| 2025/04/10 | 1,101.5 | 1,113 | 1,080 | 1,108 | +36.5 | +3.4% | 1,644,300 |
| 2025/04/09 | 1,080.5 | 1,096 | 1,062 | 1,071.5 | -24.5 | -2.2% | 1,326,400 |
| 2025/04/08 | 1,088 | 1,106.5 | 1,076.5 | 1,096 | +29.5 | +2.8% | 997,800 |
| 2025/04/07 | 1,048.5 | 1,085 | 1,039 | 1,066.5 | -43.5 | -3.9% | 1,412,200 |
| 2025/04/04 | 1,080 | 1,116 | 1,078.5 | 1,110 | +21 | +1.9% | 1,454,300 |
| 2025/04/03 | 1,083.5 | 1,089.5 | 1,073.5 | 1,089 | -10 | -0.9% | 1,080,500 |
| 2025/04/02 | 1,120.5 | 1,126.5 | 1,096.5 | 1,099 | -19 | -1.7% | 1,182,100 |
| 2025/04/01 | 1,140 | 1,145.5 | 1,118 | 1,118 | -4 | -0.4% | 742,900 |
| 2025/03/31 | 1,138.5 | 1,138.5 | 1,111.5 | 1,122 | -22 | -1.9% | 881,500 |
| 2025/03/28 | 1,154 | 1,154 | 1,139.5 | 1,144 | -12 | -1% | 695,500 |
| 2025/03/27 | 1,145 | 1,158.5 | 1,143 | 1,156 | +9 | +0.8% | 1,001,600 |
| 2025/03/26 | 1,159 | 1,159 | 1,139.5 | 1,147 | -1 | -0.1% | 798,900 |
| 2025/03/25 | 1,149 | 1,155 | 1,133.5 | 1,148 | -8.5 | -0.7% | 1,193,400 |
| 2025/03/24 | 1,176 | 1,176.5 | 1,143 | 1,156.5 | -21.5 | -1.8% | 1,122,100 |
| 2025/03/21 | 1,150 | 1,178 | 1,148.5 | 1,178 | +32 | +2.8% | 2,426,400 |
| 2025/03/19 | 1,142.5 | 1,156 | 1,141.5 | 1,146 | +10.5 | +0.9% | 1,037,000 |
| 2025/03/18 | 1,130 | 1,142.5 | 1,130 | 1,135.5 | +15 | +1.3% | 1,057,000 |
| 2025/03/17 | 1,110 | 1,128.5 | 1,110 | 1,120.5 | +13 | +1.2% | 903,800 |
| 2025/03/14 | 1,086.5 | 1,112.5 | 1,083.5 | 1,107.5 | +14.5 | +1.3% | 1,310,800 |
| 2025/03/13 | 1,098 | 1,103 | 1,087.5 | 1,093 | -12 | -1.1% | 1,000,200 |
| 2025/03/12 | 1,080 | 1,110.5 | 1,072 | 1,105 | +27 | +2.5% | 1,104,400 |
| 2025/03/11 | 1,076.5 | 1,087 | 1,063.5 | 1,078 | -25 | -2.3% | 1,558,700 |
| 2025/03/10 | 1,096 | 1,111 | 1,094.5 | 1,103 | +7 | +0.6% | 878,800 |
| 2025/03/07 | 1,106.5 | 1,112 | 1,090.5 | 1,096 | -17 | -1.5% | 827,500 |
| 2025/03/06 | 1,121 | 1,123 | 1,107.5 | 1,113 | -6 | -0.5% | 772,700 |
| 2025/03/05 | 1,118 | 1,124.5 | 1,108 | 1,119 | +14.5 | +1.3% | 1,159,500 |
| 2025/03/04 | 1,101 | 1,109.5 | 1,099 | 1,104.5 | +1.5 | +0.1% | 800,800 |
| 2025/03/03 | 1,085 | 1,103.5 | 1,084 | 1,103 | +27.5 | +2.6% | 912,800 |
| 2025/02/28 | 1,099 | 1,099 | 1,073 | 1,075.5 | -9 | -0.8% | 929,500 |
| 2025/02/27 | 1,073.5 | 1,086.5 | 1,073.5 | 1,084.5 | +11.5 | +1.1% | 866,000 |
| 2025/02/26 | 1,092 | 1,096.5 | 1,068 | 1,073 | -19 | -1.7% | 959,400 |
| 2025/02/25 | 1,076.5 | 1,094 | 1,076 | 1,092 | +18.5 | +1.7% | 850,200 |
| 2025/02/21 | 1,059 | 1,079 | 1,058 | 1,073.5 | +22.5 | +2.1% | 991,200 |
| 2025/02/20 | 1,047 | 1,054 | 1,039.5 | 1,051 | -1 | -0.1% | 591,300 |
| 2025/02/19 | 1,046 | 1,060 | 1,046 | 1,052 | +6 | +0.6% | 610,800 |
1～
50
件表示中 / 3692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 | 114,000円 | +5.5% | +2.2% | 2.18% | 20.03倍 | 1.63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 |
| サイバエージ | 122,800円 | +2.1% | +1.3% | 1.38% | 29.62倍 | 3.90倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| パーソルＨＤ | 25,600円 | +9.6% | +13.0% | 3.52% | 15.56倍 | 3.08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 | 259,800円 | +16.5% | +10.6% | 3.08% | 25.95倍 | 9.10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 |
| ＤｅＮＡ | 366,000円 | +1.7% | - | 0.55% | 58.23倍 | 1.97倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
