ＡＬＳＯＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,117 | 1,121.5 | 1,098 | 1,108.5 | -9 | -0.8% | 2,066,200 |
| 2025/08/14 | 1,134.5 | 1,134.5 | 1,114.5 | 1,117.5 | -18.5 | -1.6% | 1,134,200 |
| 2025/08/13 | 1,133.5 | 1,144 | 1,127 | 1,136 | +1.5 | +0.1% | 1,268,900 |
| 2025/08/12 | 1,138 | 1,149.5 | 1,130 | 1,134.5 | +12.5 | +1.1% | 1,874,800 |
| 2025/08/08 | 1,110 | 1,127.5 | 1,106 | 1,122 | +7.5 | +0.7% | 1,960,400 |
| 2025/08/07 | 1,093 | 1,116.5 | 1,088 | 1,114.5 | +22 | +2% | 2,103,600 |
| 2025/08/06 | 1,059.5 | 1,115.5 | 1,056 | 1,092.5 | +15 | +1.4% | 3,531,900 |
| 2025/08/05 | 1,065 | 1,084.5 | 1,061 | 1,077.5 | +6 | +0.6% | 2,028,600 |
| 2025/08/04 | 1,068 | 1,076 | 1,060 | 1,071.5 | -8.5 | -0.8% | 1,126,800 |
| 2025/08/01 | 1,057 | 1,081.5 | 1,054.5 | 1,080 | +26.5 | +2.5% | 969,200 |
| 2025/07/31 | 1,055.5 | 1,057.5 | 1,051.5 | 1,053.5 | -0.5 | ±0% | 1,143,900 |
| 2025/07/30 | 1,050.5 | 1,056 | 1,045.5 | 1,054 | -1.5 | -0.1% | 661,000 |
| 2025/07/29 | 1,045 | 1,059 | 1,043 | 1,055.5 | +5.5 | +0.5% | 1,014,000 |
| 2025/07/28 | 1,054.5 | 1,059 | 1,048 | 1,050 | +4 | +0.4% | 906,100 |
| 2025/07/25 | 1,041 | 1,052.5 | 1,040 | 1,046 | -10 | -0.9% | 1,122,900 |
| 2025/07/24 | 1,049 | 1,064 | 1,046 | 1,056 | +10.5 | +1% | 715,700 |
| 2025/07/23 | 1,036.5 | 1,054 | 1,032 | 1,045.5 | -2 | -0.2% | 1,446,600 |
| 2025/07/22 | 1,044 | 1,050.5 | 1,037.5 | 1,047.5 | -6 | -0.6% | 1,039,300 |
| 2025/07/18 | 1,050 | 1,058 | 1,047.5 | 1,053.5 | +3 | +0.3% | 822,100 |
| 2025/07/17 | 1,040 | 1,052.5 | 1,034.5 | 1,050.5 | +7 | +0.7% | 1,304,100 |
| 2025/07/16 | 1,035.5 | 1,045.5 | 1,034 | 1,043.5 | +3 | +0.3% | 794,700 |
| 2025/07/15 | 1,049 | 1,052.5 | 1,035 | 1,040.5 | +3 | +0.3% | 1,147,200 |
| 2025/07/14 | 1,029 | 1,043 | 1,027.5 | 1,037.5 | +10.5 | +1% | 992,400 |
| 2025/07/11 | 1,020 | 1,035.5 | 1,020 | 1,027 | +12 | +1.2% | 1,209,400 |
| 2025/07/10 | 1,014 | 1,017 | 1,007 | 1,015 | -1.5 | -0.1% | 1,021,000 |
| 2025/07/09 | 1,019 | 1,022.5 | 1,013.5 | 1,016.5 | +1.5 | +0.1% | 1,102,900 |
| 2025/07/08 | 1,009 | 1,016 | 1,007 | 1,015 | +5 | +0.5% | 1,374,700 |
| 2025/07/07 | 1,008 | 1,019.5 | 1,006.5 | 1,010 | +6.5 | +0.6% | 982,500 |
| 2025/07/04 | 1,000.5 | 1,006 | 999.7 | 1,003.5 | -0.5 | ±0% | 963,500 |
| 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 |
1～
50
件表示中 / 3763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 | 110,800円 | +6.9% | +9.0% | 2.45% | 18.31倍 | 1.59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 | 27,200円 | +6.1% | +13.7% | 4.04% | 14.72倍 | 3.18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 | 288,000円 | +17.3% | -3.5% | 1.74% | 29.97倍 | 9.22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 |
| テクノプロＨＤ | 482,700円 | - | - | - | - | 6.28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 |
| 博報堂ＤＹ | 116,900円 | +1.8% | +0.8% | 2.74% | 21.49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 |
市場注目の銘柄
チャート関連のコラム
