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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2022/11/24 | 3,845 | 3,860 | 3,810 | 3,830 | +5 | +0.1% | 298,100 |
| 2022/11/22 | 3,770 | 3,860 | 3,760 | 3,825 | +95 | +2.5% | 362,100 |
| 2022/11/21 | 3,710 | 3,745 | 3,705 | 3,730 | +10 | +0.3% | 187,300 |
| 2022/11/18 | 3,770 | 3,780 | 3,705 | 3,720 | ±0 | ±0% | 211,800 |
| 2022/11/17 | 3,620 | 3,725 | 3,615 | 3,720 | +115 | +3.2% | 209,100 |
| 2022/11/16 | 3,610 | 3,610 | 3,580 | 3,605 | -15 | -0.4% | 171,500 |
| 2022/11/15 | 3,625 | 3,640 | 3,600 | 3,620 | -10 | -0.3% | 175,500 |
| 2022/11/14 | 3,655 | 3,670 | 3,615 | 3,630 | -50 | -1.4% | 276,300 |
| 2022/11/11 | 3,705 | 3,725 | 3,660 | 3,680 | +45 | +1.2% | 284,000 |
| 2022/11/10 | 3,620 | 3,645 | 3,605 | 3,635 | +5 | +0.1% | 322,500 |
| 2022/11/09 | 3,625 | 3,645 | 3,605 | 3,630 | +5 | +0.1% | 177,100 |
601～
650
件表示中 / 3734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 | 100,300円 | +6.9% | +9.0% | 2.71% | 16.54倍 | 1.44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 | 27,600円 | +6.1% | +13.7% | 3.99% | 14.94倍 | 3.23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 | 260,200円 | +17.3% | -3.5% | 1.92% | 27.08倍 | 8.33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 |
| 博報堂ＤＹ | 117,000円 | +1.8% | +0.8% | 2.74% | 21.49倍 | 1.11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 |
| テクノプロＨＤ | 423,000円 | +8.1% | +22.0% | 2.13% | 23.82倍 | 5.53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 |
市場注目の銘柄
チャート関連のコラム
