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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 3,735 | 3,785 | 3,705 | 3,710 | -55 | -1.5% | 770,700 |
| 2022/05/17 | 3,690 | 3,785 | 3,685 | 3,765 | +105 | +2.9% | 838,100 |
| 2022/05/16 | 3,695 | 3,705 | 3,590 | 3,660 | -60 | -1.6% | 981,800 |
| 2022/05/13 | 3,640 | 3,815 | 3,620 | 3,720 | +35 | +0.9% | 1,056,600 |
| 2022/05/12 | 3,695 | 3,700 | 3,610 | 3,685 | -60 | -1.6% | 762,000 |
| 2022/05/11 | 3,700 | 3,780 | 3,685 | 3,745 | +40 | +1.1% | 533,900 |
| 2022/05/10 | 3,640 | 3,730 | 3,630 | 3,705 | +60 | +1.6% | 845,100 |
| 2022/05/09 | 3,610 | 3,660 | 3,600 | 3,645 | -10 | -0.3% | 421,000 |
| 2022/05/06 | 3,635 | 3,665 | 3,590 | 3,655 | +25 | +0.7% | 631,200 |
| 2022/05/02 | 3,615 | 3,645 | 3,585 | 3,630 | +10 | +0.3% | 338,400 |
| 2022/04/28 | 3,525 | 3,625 | 3,525 | 3,620 | +105 | +3% | 387,800 |
| 2022/04/27 | 3,495 | 3,555 | 3,485 | 3,515 | -55 | -1.5% | 578,900 |
| 2022/04/26 | 3,555 | 3,590 | 3,535 | 3,570 | +10 | +0.3% | 348,800 |
| 2022/04/25 | 3,500 | 3,575 | 3,500 | 3,560 | -25 | -0.7% | 361,500 |
| 2022/04/22 | 3,575 | 3,625 | 3,555 | 3,585 | -40 | -1.1% | 539,100 |
| 2022/04/21 | 3,555 | 3,635 | 3,550 | 3,625 | +45 | +1.3% | 377,400 |
| 2022/04/20 | 3,595 | 3,615 | 3,535 | 3,580 | +50 | +1.4% | 465,900 |
| 2022/04/19 | 3,520 | 3,560 | 3,505 | 3,530 | +25 | +0.7% | 440,200 |
| 2022/04/18 | 3,505 | 3,535 | 3,480 | 3,505 | -40 | -1.1% | 390,900 |
| 2022/04/15 | 3,585 | 3,600 | 3,535 | 3,545 | -45 | -1.3% | 359,600 |
| 2022/04/14 | 3,570 | 3,630 | 3,560 | 3,590 | -10 | -0.3% | 335,400 |
| 2022/04/13 | 3,580 | 3,650 | 3,570 | 3,600 | +70 | +2% | 493,900 |
| 2022/04/12 | 3,600 | 3,655 | 3,525 | 3,530 | -125 | -3.4% | 517,100 |
| 2022/04/11 | 3,650 | 3,675 | 3,605 | 3,655 | -40 | -1.1% | 532,400 |
| 2022/04/08 | 3,740 | 3,770 | 3,675 | 3,695 | -45 | -1.2% | 589,300 |
| 2022/04/07 | 3,735 | 3,765 | 3,690 | 3,740 | +5 | +0.1% | 538,000 |
| 2022/04/06 | 3,850 | 3,870 | 3,715 | 3,735 | -180 | -4.6% | 677,200 |
| 2022/04/05 | 4,015 | 4,025 | 3,890 | 3,915 | -75 | -1.9% | 586,700 |
| 2022/04/04 | 3,950 | 4,010 | 3,925 | 3,990 | +40 | +1% | 423,700 |
| 2022/04/01 | 3,960 | 3,985 | 3,900 | 3,950 | -50 | -1.3% | 437,100 |
| 2022/03/31 | 4,060 | 4,080 | 3,995 | 4,000 | -110 | -2.7% | 448,300 |
| 2022/03/30 | 4,210 | 4,215 | 4,040 | 4,110 | -85 | -2% | 429,600 |
| 2022/03/29 | 4,250 | 4,250 | 4,170 | 4,195 | -55 | -1.3% | 338,800 |
| 2022/03/28 | 4,265 | 4,285 | 4,230 | 4,250 | -25 | -0.6% | 232,500 |
| 2022/03/25 | 4,295 | 4,320 | 4,240 | 4,275 | -15 | -0.3% | 242,200 |
| 2022/03/24 | 4,290 | 4,315 | 4,240 | 4,290 | -35 | -0.8% | 152,800 |
| 2022/03/23 | 4,315 | 4,340 | 4,280 | 4,325 | +70 | +1.6% | 227,600 |
| 2022/03/22 | 4,345 | 4,345 | 4,240 | 4,255 | -50 | -1.2% | 238,300 |
| 2022/03/18 | 4,340 | 4,365 | 4,275 | 4,305 | -5 | -0.1% | 358,600 |
| 2022/03/17 | 4,370 | 4,370 | 4,285 | 4,310 | -15 | -0.3% | 247,100 |
| 2022/03/16 | 4,260 | 4,335 | 4,245 | 4,325 | +110 | +2.6% | 352,200 |
| 2022/03/15 | 4,180 | 4,225 | 4,150 | 4,215 | +65 | +1.6% | 185,500 |
| 2022/03/14 | 4,155 | 4,195 | 4,135 | 4,150 | +30 | +0.7% | 189,700 |
| 2022/03/11 | 4,165 | 4,175 | 4,100 | 4,120 | -100 | -2.4% | 254,900 |
| 2022/03/10 | 4,255 | 4,255 | 4,155 | 4,220 | +105 | +2.6% | 293,700 |
| 2022/03/09 | 4,080 | 4,140 | 4,070 | 4,115 | ±0 | ±0% | 218,800 |
| 2022/03/08 | 3,980 | 4,150 | 3,975 | 4,115 | +65 | +1.6% | 416,300 |
| 2022/03/07 | 4,035 | 4,090 | 3,995 | 4,050 | +5 | +0.1% | 371,900 |
| 2022/03/04 | 4,065 | 4,120 | 4,040 | 4,045 | -20 | -0.5% | 257,700 |
| 2022/03/03 | 4,095 | 4,130 | 4,065 | 4,065 | ±0 | ±0% | 151,000 |
801～
850
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
