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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 3,970 | 3,985 | 3,940 | 3,955 | -35 | -0.9% | 278,400 |
| 2023/05/23 | 4,015 | 4,025 | 3,955 | 3,990 | -5 | -0.1% | 429,500 |
| 2023/05/22 | 3,915 | 4,010 | 3,915 | 3,995 | +80 | +2% | 423,500 |
| 2023/05/19 | 3,840 | 3,915 | 3,820 | 3,915 | +60 | +1.6% | 652,200 |
| 2023/05/18 | 3,940 | 3,945 | 3,855 | 3,855 | -85 | -2.2% | 392,200 |
| 2023/05/17 | 3,970 | 4,020 | 3,930 | 3,940 | -35 | -0.9% | 525,900 |
| 2023/05/16 | 3,945 | 3,975 | 3,905 | 3,975 | +25 | +0.6% | 427,600 |
| 2023/05/15 | 4,020 | 4,030 | 3,940 | 3,950 | +35 | +0.9% | 653,000 |
| 2023/05/12 | 3,895 | 3,930 | 3,880 | 3,915 | +25 | +0.6% | 438,500 |
| 2023/05/11 | 3,885 | 3,905 | 3,860 | 3,890 | +35 | +0.9% | 294,700 |
| 2023/05/10 | 3,900 | 3,910 | 3,850 | 3,855 | -15 | -0.4% | 185,000 |
| 2023/05/09 | 3,825 | 3,875 | 3,825 | 3,870 | +55 | +1.4% | 278,500 |
| 2023/05/08 | 3,810 | 3,840 | 3,810 | 3,815 | -20 | -0.5% | 267,300 |
| 2023/05/02 | 3,870 | 3,895 | 3,815 | 3,835 | ±0 | ±0% | 335,500 |
| 2023/05/01 | 3,820 | 3,835 | 3,795 | 3,835 | +40 | +1.1% | 196,200 |
| 2023/04/28 | 3,780 | 3,810 | 3,775 | 3,795 | +60 | +1.6% | 241,900 |
| 2023/04/27 | 3,755 | 3,755 | 3,705 | 3,735 | -15 | -0.4% | 190,900 |
| 2023/04/26 | 3,760 | 3,775 | 3,735 | 3,750 | -45 | -1.2% | 178,000 |
| 2023/04/25 | 3,765 | 3,800 | 3,765 | 3,795 | +50 | +1.3% | 238,400 |
| 2023/04/24 | 3,700 | 3,750 | 3,700 | 3,745 | +60 | +1.6% | 182,500 |
| 2023/04/21 | 3,685 | 3,720 | 3,675 | 3,685 | +10 | +0.3% | 141,500 |
| 2023/04/20 | 3,685 | 3,690 | 3,665 | 3,675 | -10 | -0.3% | 120,800 |
| 2023/04/19 | 3,725 | 3,725 | 3,650 | 3,685 | -10 | -0.3% | 226,600 |
| 2023/04/18 | 3,675 | 3,695 | 3,660 | 3,695 | ±0 | ±0% | 188,200 |
| 2023/04/17 | 3,650 | 3,695 | 3,635 | 3,695 | +55 | +1.5% | 275,000 |
| 2023/04/14 | 3,640 | 3,655 | 3,620 | 3,640 | +25 | +0.7% | 232,800 |
| 2023/04/13 | 3,600 | 3,630 | 3,590 | 3,615 | +25 | +0.7% | 173,900 |
| 2023/04/12 | 3,575 | 3,600 | 3,575 | 3,590 | +20 | +0.6% | 159,700 |
| 2023/04/11 | 3,570 | 3,600 | 3,560 | 3,570 | +25 | +0.7% | 147,900 |
| 2023/04/10 | 3,550 | 3,580 | 3,540 | 3,545 | +10 | +0.3% | 156,300 |
| 2023/04/07 | 3,525 | 3,555 | 3,510 | 3,535 | +10 | +0.3% | 227,300 |
| 2023/04/06 | 3,515 | 3,535 | 3,495 | 3,525 | -5 | -0.1% | 213,800 |
| 2023/04/05 | 3,595 | 3,595 | 3,520 | 3,530 | -85 | -2.4% | 220,100 |
| 2023/04/04 | 3,615 | 3,625 | 3,585 | 3,615 | +10 | +0.3% | 275,500 |
| 2023/04/03 | 3,590 | 3,615 | 3,570 | 3,605 | +40 | +1.1% | 134,700 |
| 2023/03/31 | 3,560 | 3,590 | 3,555 | 3,565 | +10 | +0.3% | 163,800 |
| 2023/03/30 | 3,535 | 3,565 | 3,525 | 3,555 | -55 | -1.5% | 134,500 |
| 2023/03/29 | 3,550 | 3,625 | 3,540 | 3,610 | +85 | +2.4% | 279,400 |
| 2023/03/28 | 3,580 | 3,580 | 3,510 | 3,525 | -40 | -1.1% | 174,800 |
| 2023/03/27 | 3,565 | 3,580 | 3,540 | 3,565 | +35 | +1% | 160,300 |
| 2023/03/24 | 3,520 | 3,545 | 3,510 | 3,530 | -15 | -0.4% | 241,000 |
| 2023/03/23 | 3,555 | 3,555 | 3,530 | 3,545 | -5 | -0.1% | 150,300 |
| 2023/03/22 | 3,590 | 3,600 | 3,550 | 3,550 | ±0 | ±0% | 176,600 |
| 2023/03/20 | 3,545 | 3,580 | 3,545 | 3,550 | -20 | -0.6% | 168,300 |
| 2023/03/17 | 3,565 | 3,595 | 3,560 | 3,570 | +25 | +0.7% | 210,700 |
| 2023/03/16 | 3,535 | 3,550 | 3,495 | 3,545 | -35 | -1% | 223,200 |
| 2023/03/15 | 3,570 | 3,585 | 3,555 | 3,580 | +25 | +0.7% | 172,000 |
| 2023/03/14 | 3,550 | 3,565 | 3,500 | 3,555 | -45 | -1.3% | 232,100 |
| 2023/03/13 | 3,645 | 3,645 | 3,570 | 3,600 | -60 | -1.6% | 182,100 |
| 2023/03/10 | 3,735 | 3,740 | 3,645 | 3,660 | -45 | -1.2% | 332,800 |
551～
600
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% | 18.89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 | 3.29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% | 30.66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 | - | - | - | - | 6.27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
