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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 4,835 | 4,905 | 4,825 | 4,905 | +115 | +2.4% | 364,100 |
| 2021/11/12 | 4,700 | 4,810 | 4,700 | 4,790 | +195 | +4.2% | 776,700 |
| 2021/11/11 | 4,575 | 4,650 | 4,555 | 4,595 | +55 | +1.2% | 466,500 |
| 2021/11/10 | 4,630 | 4,645 | 4,540 | 4,540 | -160 | -3.4% | 624,800 |
| 2021/11/09 | 4,770 | 4,810 | 4,700 | 4,700 | -95 | -2% | 371,800 |
| 2021/11/08 | 4,850 | 4,865 | 4,780 | 4,795 | -45 | -0.9% | 251,300 |
| 2021/11/05 | 4,820 | 4,885 | 4,815 | 4,840 | -50 | -1% | 249,600 |
| 2021/11/04 | 4,925 | 4,925 | 4,860 | 4,890 | +20 | +0.4% | 292,500 |
| 2021/11/02 | 4,855 | 4,895 | 4,845 | 4,870 | -70 | -1.4% | 348,600 |
| 2021/11/01 | 4,925 | 4,955 | 4,870 | 4,940 | +80 | +1.6% | 318,400 |
| 2021/10/29 | 4,955 | 5,200 | 4,845 | 4,860 | -120 | -2.4% | 714,400 |
| 2021/10/28 | 4,960 | 5,000 | 4,910 | 4,980 | +25 | +0.5% | 207,600 |
| 2021/10/27 | 4,980 | 5,020 | 4,940 | 4,955 | -40 | -0.8% | 177,100 |
| 2021/10/26 | 4,975 | 5,010 | 4,940 | 4,995 | +50 | +1% | 161,000 |
| 2021/10/25 | 4,930 | 4,955 | 4,910 | 4,945 | -25 | -0.5% | 267,600 |
| 2021/10/22 | 4,975 | 5,020 | 4,965 | 4,970 | -60 | -1.2% | 263,300 |
| 2021/10/21 | 5,020 | 5,050 | 4,980 | 5,030 | +20 | +0.4% | 208,900 |
| 2021/10/20 | 5,060 | 5,080 | 5,010 | 5,010 | -40 | -0.8% | 154,500 |
| 2021/10/19 | 5,110 | 5,110 | 5,020 | 5,050 | -30 | -0.6% | 150,200 |
| 2021/10/18 | 5,140 | 5,140 | 5,040 | 5,080 | -110 | -2.1% | 172,300 |
| 2021/10/15 | 5,070 | 5,190 | 5,050 | 5,190 | +140 | +2.8% | 216,900 |
| 2021/10/14 | 4,995 | 5,080 | 4,990 | 5,050 | +70 | +1.4% | 204,900 |
| 2021/10/13 | 4,955 | 4,990 | 4,935 | 4,980 | +40 | +0.8% | 198,500 |
| 2021/10/12 | 4,910 | 4,940 | 4,885 | 4,940 | -15 | -0.3% | 163,100 |
| 2021/10/11 | 4,875 | 4,960 | 4,860 | 4,955 | +50 | +1% | 171,000 |
| 2021/10/08 | 4,920 | 4,945 | 4,875 | 4,905 | +50 | +1% | 177,600 |
| 2021/10/07 | 4,885 | 4,935 | 4,835 | 4,855 | -15 | -0.3% | 265,600 |
| 2021/10/06 | 4,885 | 4,930 | 4,835 | 4,870 | +15 | +0.3% | 190,300 |
| 2021/10/05 | 4,875 | 4,910 | 4,830 | 4,855 | -90 | -1.8% | 218,100 |
| 2021/10/04 | 4,995 | 5,000 | 4,920 | 4,945 | +20 | +0.4% | 112,900 |
| 2021/10/01 | 5,040 | 5,050 | 4,905 | 4,925 | -125 | -2.5% | 195,300 |
| 2021/09/30 | 4,990 | 5,060 | 4,990 | 5,050 | +30 | +0.6% | 207,200 |
| 2021/09/29 | 5,060 | 5,060 | 4,965 | 5,020 | -110 | -2.1% | 239,400 |
| 2021/09/28 | 5,140 | 5,140 | 5,060 | 5,130 | -50 | -1% | 172,100 |
| 2021/09/27 | 5,220 | 5,270 | 5,170 | 5,180 | -70 | -1.3% | 168,000 |
| 2021/09/24 | 5,170 | 5,260 | 5,140 | 5,250 | +230 | +4.6% | 370,100 |
| 2021/09/22 | 5,060 | 5,080 | 5,020 | 5,020 | -60 | -1.2% | 162,600 |
| 2021/09/21 | 5,040 | 5,090 | 5,020 | 5,080 | -50 | -1% | 176,700 |
| 2021/09/17 | 5,150 | 5,170 | 5,080 | 5,130 | +20 | +0.4% | 381,500 |
| 2021/09/16 | 5,100 | 5,140 | 5,080 | 5,110 | +50 | +1% | 198,100 |
| 2021/09/15 | 5,110 | 5,130 | 5,030 | 5,060 | -100 | -1.9% | 240,000 |
| 2021/09/14 | 5,140 | 5,180 | 5,120 | 5,160 | +70 | +1.4% | 153,200 |
| 2021/09/13 | 5,100 | 5,110 | 5,040 | 5,090 | ±0 | ±0% | 136,700 |
| 2021/09/10 | 5,060 | 5,110 | 5,060 | 5,090 | +30 | +0.6% | 225,600 |
| 2021/09/09 | 5,090 | 5,140 | 5,050 | 5,060 | -40 | -0.8% | 200,200 |
| 2021/09/08 | 5,060 | 5,120 | 5,040 | 5,100 | +20 | +0.4% | 434,300 |
| 2021/09/07 | 5,060 | 5,120 | 5,060 | 5,080 | +70 | +1.4% | 424,300 |
| 2021/09/06 | 5,060 | 5,100 | 5,010 | 5,010 | -30 | -0.6% | 171,000 |
| 2021/09/03 | 5,020 | 5,080 | 5,010 | 5,040 | +40 | +0.8% | 175,900 |
| 2021/09/02 | 5,000 | 5,040 | 4,945 | 5,000 | -20 | -0.4% | 192,500 |
851～
900
件表示中 / 3695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 | 116,200円 | +5.5% | +2.2% | 2.13% | 20.41倍 | 1.66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 |
| サイバエージ | 126,300円 | +2.1% | +1.3% | 1.35% | 30.47倍 | 4.02倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| パーソルＨＤ | 26,600円 | +9.6% | +13.0% | 3.38% | 16.17倍 | 3.20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 | 266,600円 | +17.3% | -3.5% | 1.88% | 27.75倍 | 8.53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 |
| ＤｅＮＡ | 363,000円 | +1.7% | - | 0.55% | 57.76倍 | 1.95倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
