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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 4,145 | 4,145 | 4,060 | 4,065 | -150 | -3.6% | 262,000 |
| 2022/03/01 | 4,210 | 4,250 | 4,185 | 4,215 | +75 | +1.8% | 194,500 |
| 2022/02/28 | 4,175 | 4,190 | 4,105 | 4,140 | -40 | -1% | 273,500 |
| 2022/02/25 | 4,195 | 4,215 | 4,165 | 4,180 | +20 | +0.5% | 178,500 |
| 2022/02/24 | 4,115 | 4,180 | 4,100 | 4,160 | -25 | -0.6% | 217,600 |
| 2022/02/22 | 4,190 | 4,210 | 4,155 | 4,185 | -50 | -1.2% | 169,700 |
| 2022/02/21 | 4,185 | 4,240 | 4,165 | 4,235 | +5 | +0.1% | 141,400 |
| 2022/02/18 | 4,200 | 4,270 | 4,175 | 4,230 | +20 | +0.5% | 196,900 |
| 2022/02/17 | 4,230 | 4,250 | 4,180 | 4,210 | -55 | -1.3% | 191,400 |
| 2022/02/16 | 4,310 | 4,360 | 4,265 | 4,265 | -10 | -0.2% | 302,500 |
| 2022/02/15 | 4,230 | 4,280 | 4,210 | 4,275 | +50 | +1.2% | 333,300 |
| 2022/02/14 | 4,170 | 4,250 | 4,155 | 4,225 | +35 | +0.8% | 274,500 |
| 2022/02/10 | 4,185 | 4,210 | 4,160 | 4,190 | +35 | +0.8% | 205,000 |
| 2022/02/09 | 4,140 | 4,170 | 4,100 | 4,155 | +15 | +0.4% | 293,600 |
| 2022/02/08 | 4,100 | 4,155 | 4,080 | 4,140 | +60 | +1.5% | 189,200 |
| 2022/02/07 | 4,080 | 4,120 | 4,075 | 4,080 | -35 | -0.9% | 211,400 |
| 2022/02/04 | 4,115 | 4,165 | 4,085 | 4,115 | -5 | -0.1% | 181,800 |
| 2022/02/03 | 4,170 | 4,185 | 4,100 | 4,120 | -60 | -1.4% | 242,900 |
| 2022/02/02 | 4,125 | 4,220 | 4,120 | 4,180 | +25 | +0.6% | 295,100 |
| 2022/02/01 | 4,200 | 4,230 | 4,145 | 4,155 | ±0 | ±0% | 335,700 |
| 2022/01/31 | 4,070 | 4,200 | 4,055 | 4,155 | +70 | +1.7% | 536,000 |
| 2022/01/28 | 4,265 | 4,290 | 4,030 | 4,085 | -125 | -3% | 758,400 |
| 2022/01/27 | 4,245 | 4,275 | 4,170 | 4,210 | -55 | -1.3% | 286,800 |
| 2022/01/26 | 4,310 | 4,345 | 4,265 | 4,265 | -75 | -1.7% | 235,300 |
| 2022/01/25 | 4,315 | 4,345 | 4,260 | 4,340 | -15 | -0.3% | 314,600 |
| 2022/01/24 | 4,245 | 4,355 | 4,245 | 4,355 | +100 | +2.4% | 277,400 |
| 2022/01/21 | 4,225 | 4,265 | 4,200 | 4,255 | -10 | -0.2% | 220,900 |
| 2022/01/20 | 4,195 | 4,280 | 4,195 | 4,265 | +80 | +1.9% | 277,500 |
| 2022/01/19 | 4,260 | 4,285 | 4,170 | 4,185 | -85 | -2% | 398,800 |
| 2022/01/18 | 4,325 | 4,340 | 4,250 | 4,270 | -30 | -0.7% | 260,400 |
| 2022/01/17 | 4,315 | 4,340 | 4,300 | 4,300 | -25 | -0.6% | 137,500 |
| 2022/01/14 | 4,355 | 4,365 | 4,300 | 4,325 | -35 | -0.8% | 245,000 |
| 2022/01/13 | 4,450 | 4,470 | 4,360 | 4,360 | -80 | -1.8% | 226,500 |
| 2022/01/12 | 4,360 | 4,455 | 4,350 | 4,440 | +115 | +2.7% | 337,800 |
| 2022/01/11 | 4,345 | 4,365 | 4,295 | 4,325 | -40 | -0.9% | 360,500 |
| 2022/01/07 | 4,405 | 4,460 | 4,345 | 4,365 | -75 | -1.7% | 397,300 |
| 2022/01/06 | 4,480 | 4,515 | 4,440 | 4,440 | -85 | -1.9% | 292,400 |
| 2022/01/05 | 4,610 | 4,615 | 4,510 | 4,525 | -55 | -1.2% | 288,500 |
| 2022/01/04 | 4,580 | 4,600 | 4,555 | 4,580 | +10 | +0.2% | 203,600 |
| 2021/12/30 | 4,565 | 4,610 | 4,560 | 4,570 | -20 | -0.4% | 148,200 |
| 2021/12/29 | 4,605 | 4,650 | 4,585 | 4,590 | -25 | -0.5% | 144,200 |
| 2021/12/28 | 4,595 | 4,620 | 4,575 | 4,615 | +60 | +1.3% | 142,800 |
| 2021/12/27 | 4,585 | 4,585 | 4,550 | 4,555 | -30 | -0.7% | 111,100 |
| 2021/12/24 | 4,640 | 4,640 | 4,585 | 4,585 | -30 | -0.7% | 105,300 |
| 2021/12/23 | 4,615 | 4,630 | 4,590 | 4,615 | -15 | -0.3% | 181,200 |
| 2021/12/22 | 4,630 | 4,655 | 4,610 | 4,630 | -30 | -0.6% | 172,400 |
| 2021/12/21 | 4,650 | 4,695 | 4,630 | 4,660 | +65 | +1.4% | 257,000 |
| 2021/12/20 | 4,590 | 4,615 | 4,565 | 4,595 | -50 | -1.1% | 200,700 |
| 2021/12/17 | 4,720 | 4,725 | 4,615 | 4,645 | -45 | -1% | 349,500 |
| 2021/12/16 | 4,675 | 4,705 | 4,650 | 4,690 | +10 | +0.2% | 189,300 |
851～
900
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
