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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/08 | 3,655 | 3,670 | 3,625 | 3,625 | ±0 | ±0% | 189,100 |
| 2022/11/07 | 3,570 | 3,695 | 3,565 | 3,625 | +50 | +1.4% | 279,300 |
| 2022/11/04 | 3,645 | 3,650 | 3,570 | 3,575 | -120 | -3.2% | 317,600 |
| 2022/11/02 | 3,675 | 3,735 | 3,655 | 3,695 | -10 | -0.3% | 358,000 |
| 2022/11/01 | 3,735 | 3,785 | 3,690 | 3,705 | -5 | -0.1% | 284,600 |
| 2022/10/31 | 3,645 | 3,735 | 3,625 | 3,710 | +90 | +2.5% | 448,000 |
| 2022/10/28 | 3,615 | 3,675 | 3,555 | 3,620 | -30 | -0.8% | 1,157,200 |
| 2022/10/27 | 3,735 | 3,735 | 3,635 | 3,650 | -105 | -2.8% | 416,700 |
| 2022/10/26 | 3,750 | 3,775 | 3,735 | 3,755 | +5 | +0.1% | 231,500 |
| 2022/10/25 | 3,705 | 3,760 | 3,675 | 3,750 | +65 | +1.8% | 204,800 |
| 2022/10/24 | 3,740 | 3,745 | 3,675 | 3,685 | -60 | -1.6% | 232,600 |
| 2022/10/21 | 3,780 | 3,825 | 3,745 | 3,745 | -35 | -0.9% | 245,300 |
| 2022/10/20 | 3,785 | 3,810 | 3,750 | 3,780 | +25 | +0.7% | 305,200 |
| 2022/10/19 | 3,750 | 3,770 | 3,725 | 3,755 | +30 | +0.8% | 189,300 |
| 2022/10/18 | 3,775 | 3,785 | 3,720 | 3,725 | +10 | +0.3% | 205,600 |
| 2022/10/17 | 3,720 | 3,730 | 3,680 | 3,715 | -15 | -0.4% | 193,800 |
| 2022/10/14 | 3,720 | 3,745 | 3,695 | 3,730 | +75 | +2.1% | 203,000 |
| 2022/10/13 | 3,705 | 3,705 | 3,640 | 3,655 | -75 | -2% | 209,400 |
651～
700
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
