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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 3,505 | 3,540 | 3,495 | 3,525 | ±0 | ±0% | 142,300 |
| 2023/02/06 | 3,490 | 3,525 | 3,470 | 3,525 | +15 | +0.4% | 226,100 |
| 2023/02/03 | 3,610 | 3,615 | 3,500 | 3,510 | -60 | -1.7% | 380,000 |
| 2023/02/02 | 3,615 | 3,650 | 3,565 | 3,570 | -60 | -1.7% | 258,900 |
| 2023/02/01 | 3,605 | 3,650 | 3,585 | 3,630 | +60 | +1.7% | 536,600 |
| 2023/01/31 | 3,555 | 3,570 | 3,530 | 3,570 | +50 | +1.4% | 263,900 |
| 2023/01/30 | 3,505 | 3,530 | 3,500 | 3,520 | +10 | +0.3% | 165,000 |
| 2023/01/27 | 3,535 | 3,540 | 3,505 | 3,510 | -5 | -0.1% | 174,000 |
| 2023/01/26 | 3,525 | 3,540 | 3,495 | 3,515 | -15 | -0.4% | 159,000 |
| 2023/01/25 | 3,520 | 3,545 | 3,505 | 3,530 | +10 | +0.3% | 166,100 |
| 2023/01/24 | 3,515 | 3,525 | 3,495 | 3,520 | +30 | +0.9% | 155,500 |
| 2023/01/23 | 3,515 | 3,525 | 3,475 | 3,490 | -10 | -0.3% | 213,500 |
| 2023/01/20 | 3,485 | 3,510 | 3,470 | 3,500 | +30 | +0.9% | 164,600 |
| 2023/01/19 | 3,490 | 3,490 | 3,445 | 3,470 | -10 | -0.3% | 162,800 |
| 2023/01/18 | 3,450 | 3,490 | 3,415 | 3,480 | +35 | +1% | 232,800 |
| 2023/01/17 | 3,415 | 3,455 | 3,395 | 3,445 | +50 | +1.5% | 145,200 |
| 2023/01/16 | 3,375 | 3,435 | 3,370 | 3,395 | +15 | +0.4% | 189,300 |
| 2023/01/13 | 3,365 | 3,400 | 3,360 | 3,380 | ±0 | ±0% | 182,400 |
| 2023/01/12 | 3,400 | 3,415 | 3,370 | 3,380 | -20 | -0.6% | 198,400 |
| 2023/01/11 | 3,385 | 3,425 | 3,385 | 3,400 | +15 | +0.4% | 185,700 |
| 2023/01/10 | 3,430 | 3,450 | 3,385 | 3,385 | -70 | -2% | 246,600 |
| 2023/01/06 | 3,470 | 3,470 | 3,440 | 3,455 | -30 | -0.9% | 178,600 |
| 2023/01/05 | 3,490 | 3,500 | 3,470 | 3,485 | -35 | -1% | 183,400 |
| 2023/01/04 | 3,595 | 3,595 | 3,500 | 3,520 | -75 | -2.1% | 326,800 |
| 2022/12/30 | 3,595 | 3,625 | 3,585 | 3,595 | -5 | -0.1% | 164,900 |
| 2022/12/29 | 3,595 | 3,610 | 3,555 | 3,600 | +20 | +0.6% | 199,800 |
| 2022/12/28 | 3,560 | 3,585 | 3,550 | 3,580 | +30 | +0.8% | 194,400 |
| 2022/12/27 | 3,585 | 3,615 | 3,545 | 3,550 | -10 | -0.3% | 192,500 |
| 2022/12/26 | 3,565 | 3,570 | 3,505 | 3,560 | +45 | +1.3% | 301,300 |
| 2022/12/23 | 3,495 | 3,525 | 3,495 | 3,515 | +10 | +0.3% | 145,800 |
| 2022/12/22 | 3,485 | 3,515 | 3,465 | 3,505 | +45 | +1.3% | 193,400 |
| 2022/12/21 | 3,440 | 3,485 | 3,440 | 3,460 | +5 | +0.1% | 284,200 |
| 2022/12/20 | 3,505 | 3,520 | 3,435 | 3,455 | -45 | -1.3% | 305,200 |
| 2022/12/19 | 3,515 | 3,560 | 3,500 | 3,500 | -5 | -0.1% | 227,700 |
| 2022/12/16 | 3,500 | 3,530 | 3,485 | 3,505 | ±0 | ±0% | 237,700 |
| 2022/12/15 | 3,495 | 3,530 | 3,490 | 3,505 | +5 | +0.1% | 118,000 |
| 2022/12/14 | 3,545 | 3,545 | 3,495 | 3,500 | -25 | -0.7% | 291,300 |
| 2022/12/13 | 3,515 | 3,545 | 3,515 | 3,525 | +50 | +1.4% | 238,000 |
| 2022/12/12 | 3,495 | 3,500 | 3,460 | 3,475 | -30 | -0.9% | 333,900 |
| 2022/12/09 | 3,455 | 3,520 | 3,455 | 3,505 | -10 | -0.3% | 368,700 |
| 2022/12/08 | 3,515 | 3,530 | 3,475 | 3,515 | -15 | -0.4% | 291,800 |
| 2022/12/07 | 3,525 | 3,560 | 3,520 | 3,530 | -5 | -0.1% | 163,800 |
| 2022/12/06 | 3,520 | 3,550 | 3,515 | 3,535 | ±0 | ±0% | 235,400 |
| 2022/12/05 | 3,580 | 3,590 | 3,515 | 3,535 | -50 | -1.4% | 351,800 |
| 2022/12/02 | 3,600 | 3,615 | 3,555 | 3,585 | -80 | -2.2% | 365,900 |
| 2022/12/01 | 3,705 | 3,750 | 3,660 | 3,665 | -60 | -1.6% | 322,400 |
| 2022/11/30 | 3,720 | 3,760 | 3,715 | 3,725 | -35 | -0.9% | 290,600 |
| 2022/11/29 | 3,805 | 3,815 | 3,745 | 3,760 | -65 | -1.7% | 165,400 |
| 2022/11/28 | 3,810 | 3,850 | 3,770 | 3,825 | ±0 | ±0% | 246,200 |
| 2022/11/25 | 3,835 | 3,845 | 3,820 | 3,825 | -5 | -0.1% | 158,300 |
551～
600
件表示中 / 3695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 | 116,200円 | +5.5% | +2.2% | 2.13% | 20.41倍 | 1.66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 | 126,300円 | +2.1% | +1.3% | 1.35% | 30.47倍 | 4.02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 | 26,600円 | +9.6% | +13.0% | 3.38% | 16.17倍 | 3.20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 | 266,600円 | +17.3% | -3.5% | 1.88% | 27.75倍 | 8.53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 | 363,000円 | +1.7% | - | 0.55% | 57.76倍 | 1.95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
