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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 3,985 | 4,020 | 3,970 | 4,005 | +25 | +0.6% | 256,900 |
| 2022/07/27 | 4,030 | 4,035 | 3,975 | 3,980 | -35 | -0.9% | 281,500 |
| 2022/07/26 | 4,005 | 4,025 | 3,975 | 4,015 | ±0 | ±0% | 241,300 |
| 2022/07/25 | 4,030 | 4,045 | 3,985 | 4,015 | -20 | -0.5% | 288,200 |
| 2022/07/22 | 4,010 | 4,045 | 4,005 | 4,035 | +35 | +0.9% | 261,300 |
| 2022/07/21 | 3,950 | 4,005 | 3,940 | 4,000 | +25 | +0.6% | 235,100 |
| 2022/07/20 | 3,975 | 3,990 | 3,945 | 3,975 | +70 | +1.8% | 343,200 |
| 2022/07/19 | 3,970 | 3,975 | 3,880 | 3,905 | ±0 | ±0% | 396,500 |
| 2022/07/15 | 3,930 | 3,930 | 3,850 | 3,905 | +15 | +0.4% | 303,700 |
| 2022/07/14 | 3,870 | 3,905 | 3,860 | 3,890 | +40 | +1% | 345,900 |
| 2022/07/13 | 3,870 | 3,885 | 3,830 | 3,850 | +25 | +0.7% | 418,400 |
| 2022/07/12 | 3,845 | 3,850 | 3,795 | 3,825 | -50 | -1.3% | 351,000 |
| 2022/07/11 | 3,890 | 3,910 | 3,830 | 3,875 | +25 | +0.6% | 417,700 |
| 2022/07/08 | 3,820 | 3,945 | 3,755 | 3,850 | +35 | +0.9% | 885,500 |
| 2022/07/07 | 3,730 | 3,870 | 3,730 | 3,815 | +95 | +2.6% | 456,300 |
| 2022/07/06 | 3,675 | 3,730 | 3,645 | 3,720 | +10 | +0.3% | 498,000 |
| 2022/07/05 | 3,735 | 3,755 | 3,690 | 3,710 | -40 | -1.1% | 264,100 |
| 2022/07/04 | 3,765 | 3,780 | 3,725 | 3,750 | +45 | +1.2% | 219,500 |
| 2022/07/01 | 3,725 | 3,785 | 3,690 | 3,705 | -65 | -1.7% | 322,000 |
| 2022/06/30 | 3,875 | 3,875 | 3,750 | 3,770 | -80 | -2.1% | 518,700 |
| 2022/06/29 | 3,840 | 3,850 | 3,785 | 3,850 | +55 | +1.4% | 701,900 |
| 2022/06/28 | 3,760 | 3,800 | 3,745 | 3,795 | +30 | +0.8% | 229,300 |
| 2022/06/27 | 3,755 | 3,775 | 3,730 | 3,765 | +20 | +0.5% | 258,400 |
| 2022/06/24 | 3,705 | 3,760 | 3,700 | 3,745 | +60 | +1.6% | 299,600 |
| 2022/06/23 | 3,665 | 3,730 | 3,665 | 3,685 | +20 | +0.5% | 320,900 |
| 2022/06/22 | 3,635 | 3,690 | 3,620 | 3,665 | +65 | +1.8% | 390,200 |
| 2022/06/21 | 3,620 | 3,635 | 3,600 | 3,600 | -15 | -0.4% | 323,100 |
| 2022/06/20 | 3,630 | 3,675 | 3,590 | 3,615 | -5 | -0.1% | 481,000 |
| 2022/06/17 | 3,500 | 3,625 | 3,500 | 3,620 | +75 | +2.1% | 712,800 |
| 2022/06/16 | 3,580 | 3,585 | 3,540 | 3,545 | +25 | +0.7% | 404,500 |
| 2022/06/15 | 3,490 | 3,550 | 3,465 | 3,520 | -5 | -0.1% | 438,500 |
| 2022/06/14 | 3,480 | 3,540 | 3,480 | 3,525 | -10 | -0.3% | 426,700 |
| 2022/06/13 | 3,460 | 3,545 | 3,450 | 3,535 | +30 | +0.9% | 417,100 |
| 2022/06/10 | 3,530 | 3,550 | 3,505 | 3,505 | -40 | -1.1% | 339,100 |
| 2022/06/09 | 3,525 | 3,575 | 3,520 | 3,545 | -5 | -0.1% | 392,800 |
| 2022/06/08 | 3,565 | 3,610 | 3,550 | 3,550 | ±0 | ±0% | 367,300 |
| 2022/06/07 | 3,535 | 3,565 | 3,515 | 3,550 | +15 | +0.4% | 651,700 |
| 2022/06/06 | 3,495 | 3,555 | 3,480 | 3,535 | +25 | +0.7% | 464,400 |
| 2022/06/03 | 3,565 | 3,585 | 3,500 | 3,510 | -75 | -2.1% | 550,600 |
| 2022/06/02 | 3,615 | 3,630 | 3,570 | 3,585 | -55 | -1.5% | 379,500 |
| 2022/06/01 | 3,565 | 3,665 | 3,565 | 3,640 | +75 | +2.1% | 612,900 |
| 2022/05/31 | 3,540 | 3,620 | 3,495 | 3,565 | -10 | -0.3% | 7,855,400 |
| 2022/05/30 | 3,505 | 3,575 | 3,490 | 3,575 | +75 | +2.1% | 978,400 |
| 2022/05/27 | 3,520 | 3,530 | 3,465 | 3,500 | -10 | -0.3% | 761,400 |
| 2022/05/26 | 3,485 | 3,520 | 3,480 | 3,510 | -25 | -0.7% | 708,300 |
| 2022/05/25 | 3,500 | 3,560 | 3,485 | 3,535 | +40 | +1.1% | 652,800 |
| 2022/05/24 | 3,545 | 3,555 | 3,485 | 3,495 | -80 | -2.2% | 649,100 |
| 2022/05/23 | 3,530 | 3,600 | 3,515 | 3,575 | +55 | +1.6% | 611,500 |
| 2022/05/20 | 3,665 | 3,670 | 3,515 | 3,520 | -130 | -3.6% | 942,100 |
| 2022/05/19 | 3,615 | 3,680 | 3,585 | 3,650 | -60 | -1.6% | 690,000 |
751～
800
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
