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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 860.5 | 860.5 | 844.3 | 849.4 | -2.2 | -0.3% | 1,259,200 |
| 2023/10/16 | 858 | 860.7 | 848.5 | 851.6 | -12.3 | -1.4% | 1,114,300 |
| 2023/10/13 | 870.7 | 875 | 860.5 | 863.9 | -17.6 | -2% | 1,340,700 |
| 2023/10/12 | 883.2 | 885.8 | 877.5 | 881.5 | -0.5 | -0.1% | 1,644,000 |
| 2023/10/11 | 896.4 | 896.4 | 879.9 | 882 | -11.6 | -1.3% | 1,294,400 |
| 2023/10/10 | 878.9 | 900.9 | 878.9 | 893.6 | +9.8 | +1.1% | 2,191,400 |
| 2023/10/06 | 887.3 | 893 | 883.8 | 883.8 | +4.1 | +0.5% | 1,542,700 |
| 2023/10/05 | 879.8 | 883 | 870.3 | 879.7 | -0.4 | ±0% | 1,709,400 |
| 2023/10/04 | 880.4 | 890.4 | 878.1 | 880.1 | -12.4 | -1.4% | 1,210,000 |
| 2023/10/03 | 898.1 | 901.3 | 889.2 | 892.5 | -4.4 | -0.5% | 836,500 |
| 2023/10/02 | 907 | 911.8 | 895.8 | 896.9 | -5.3 | -0.6% | 1,139,300 |
| 2023/09/29 | 914.5 | 915.2 | 893.5 | 902.2 | -13.6 | -1.5% | 980,700 |
| 2023/09/28 | 919.8 | 925 | 909.7 | 915.8 | -13.3 | -1.4% | 1,006,000 |
| 2023/09/27 | 919.2 | 931 | 915 | 929.1 | +1.2 | +0.1% | 1,794,600 |
| 2023/09/26 | 931.4 | 947 | 924 | 927.9 | -11.6 | -1.2% | 1,187,200 |
| 2023/09/25 | 933.2 | 944.3 | 932.5 | 939.5 | +13.6 | +1.5% | 1,151,300 |
| 2023/09/22 | 915 | 930 | 914.6 | 925.9 | +1.7 | +0.2% | 2,292,800 |
| 2023/09/21 | 920.1 | 931.2 | 917 | 924.2 | -0.1 | ±0% | 1,257,000 |
| 2023/09/20 | 924.7 | 933.8 | 923 | 924.3 | -0.4 | ±0% | 1,734,900 |
| 2023/09/19 | 940 | 940.6 | 916.6 | 924.7 | -19.3 | -2% | 2,213,100 |
| 2023/09/15 | 943.6 | 947.4 | 939.8 | 944 | +5.4 | +0.6% | 2,289,700 |
| 2023/09/14 | 940.3 | 941.3 | 931.9 | 938.6 | +1.4 | +0.1% | 1,334,800 |
| 2023/09/13 | 934.3 | 939.1 | 929.6 | 937.2 | -4.7 | -0.5% | 1,132,000 |
| 2023/09/12 | 937.7 | 946.2 | 937 | 941.9 | +4.2 | +0.4% | 597,800 |
| 2023/09/11 | 938.6 | 941.8 | 933.5 | 937.7 | -0.9 | -0.1% | 666,500 |
| 2023/09/08 | 942.2 | 950.7 | 936.3 | 938.6 | -11.9 | -1.3% | 1,079,600 |
| 2023/09/07 | 944.1 | 953.6 | 942.2 | 950.5 | +9.4 | +1% | 1,004,800 |
| 2023/09/06 | 945 | 946.2 | 938.3 | 941.1 | -3.1 | -0.3% | 1,119,500 |
| 2023/09/05 | 950.5 | 951 | 937.6 | 944.2 | -6.8 | -0.7% | 928,900 |
| 2023/09/04 | 944.9 | 951.7 | 941.5 | 951 | +6.1 | +0.6% | 961,600 |
| 2023/09/01 | 928 | 948.2 | 924.5 | 944.9 | +16.2 | +1.7% | 1,311,100 |
| 2023/08/31 | 915.7 | 932.9 | 915.7 | 928.7 | +16.1 | +1.8% | 1,415,000 |
| 2023/08/30 | 910.5 | 918.8 | 908 | 912.6 | -2.1 | -0.2% | 1,128,700 |
| 2023/08/29 | 922.9 | 923.5 | 911.4 | 914.7 | -5.3 | -0.6% | 1,252,500 |
| 2023/08/28 | 926.5 | 927.4 | 915.5 | 920 | ±0 | ±0% | 1,275,900 |
| 2023/08/25 | 920.1 | 924 | 915.1 | 920 | -6 | -0.6% | 1,573,100 |
| 2023/08/24 | 919 | 929.5 | 912.2 | 926 | +7 | +0.8% | 1,283,600 |
| 2023/08/23 | 904.2 | 919.9 | 899.5 | 919 | +8.6 | +0.9% | 1,397,100 |
| 2023/08/22 | 892.1 | 911.5 | 888.9 | 910.4 | +19.4 | +2.2% | 1,575,000 |
| 2023/08/21 | 891.2 | 901.6 | 889.7 | 891 | +5.4 | +0.6% | 1,319,600 |
| 2023/08/18 | 887.3 | 889.6 | 878.4 | 885.6 | -8.7 | -1% | 1,160,300 |
| 2023/08/17 | 904 | 904 | 882.5 | 894.3 | -14 | -1.5% | 1,475,900 |
| 2023/08/16 | 880 | 910 | 878.3 | 908.3 | +23.5 | +2.7% | 2,053,800 |
| 2023/08/15 | 875.8 | 887.2 | 869.5 | 884.8 | +6.7 | +0.8% | 1,400,900 |
| 2023/08/14 | 890.4 | 891.2 | 875.8 | 878.1 | -10.7 | -1.2% | 1,601,200 |
| 2023/08/10 | 860.7 | 890.7 | 860 | 888.8 | +19.9 | +2.3% | 2,387,500 |
| 2023/08/09 | 865.2 | 872.8 | 862.4 | 868.9 | -0.5 | -0.1% | 1,431,900 |
| 2023/08/08 | 866.6 | 869.5 | 864 | 869.4 | +1.3 | +0.1% | 1,597,200 |
| 2023/08/07 | 852.3 | 871.4 | 850.7 | 868.1 | +13.1 | +1.5% | 1,350,400 |
| 2023/08/04 | 865.5 | 865.5 | 851.2 | 855 | -11.4 | -1.3% | 1,996,800 |
451～
500
件表示中 / 3766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 | 114,300円 | +6.9% | +9.0% | 2.38% | 18.90倍 | 1.64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 | 28,100円 | +6.1% | +13.7% | 3.91% | 15.21倍 | 3.28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 | 294,600円 | +17.3% | -3.5% | 1.70% | 30.67倍 | 9.43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 | 482,200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 | 120,500円 | +1.8% | +0.8% | 2.66% | 22.15倍 | 1.14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
