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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/12/15 | 4,730 | 4,745 | 4,680 | 4,680 | +5 | +0.1% | 190,400 |
| 2021/12/14 | 4,690 | 4,705 | 4,640 | 4,675 | -40 | -0.8% | 274,400 |
| 2021/12/13 | 4,680 | 4,730 | 4,680 | 4,715 | +55 | +1.2% | 265,500 |
| 2021/12/10 | 4,685 | 4,695 | 4,630 | 4,660 | -25 | -0.5% | 279,200 |
| 2021/12/09 | 4,750 | 4,765 | 4,685 | 4,685 | -70 | -1.5% | 305,600 |
| 2021/12/08 | 4,810 | 4,830 | 4,750 | 4,755 | -50 | -1% | 557,600 |
| 2021/12/07 | 4,690 | 4,820 | 4,670 | 4,805 | +135 | +2.9% | 641,900 |
| 2021/12/06 | 4,705 | 4,720 | 4,650 | 4,670 | -75 | -1.6% | 360,300 |
| 2021/12/03 | 4,660 | 4,770 | 4,655 | 4,745 | +60 | +1.3% | 328,700 |
| 2021/12/02 | 4,650 | 4,700 | 4,610 | 4,685 | -15 | -0.3% | 456,700 |
| 2021/12/01 | 4,785 | 4,825 | 4,700 | 4,700 | -140 | -2.9% | 476,800 |
| 2021/11/30 | 4,945 | 4,990 | 4,835 | 4,840 | +15 | +0.3% | 1,843,300 |
| 2021/11/29 | 4,960 | 4,965 | 4,790 | 4,825 | -195 | -3.9% | 435,900 |
| 2021/11/26 | 5,090 | 5,110 | 4,995 | 5,020 | -40 | -0.8% | 307,800 |
| 2021/11/25 | 5,030 | 5,080 | 5,000 | 5,060 | -20 | -0.4% | 223,600 |
| 2021/11/24 | 5,140 | 5,150 | 5,040 | 5,080 | ±0 | ±0% | 372,100 |
| 2021/11/22 | 5,090 | 5,120 | 5,050 | 5,080 | -60 | -1.2% | 329,600 |
| 2021/11/19 | 5,030 | 5,150 | 5,020 | 5,140 | +130 | +2.6% | 518,400 |
| 2021/11/18 | 4,975 | 5,020 | 4,935 | 5,010 | +45 | +0.9% | 264,600 |
| 2021/11/17 | 4,990 | 5,010 | 4,910 | 4,965 | -25 | -0.5% | 462,900 |
| 2021/11/16 | 4,950 | 5,020 | 4,900 | 4,990 | +85 | +1.7% | 401,600 |
| 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 |
851～
900
件表示中 / 3735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 | 100,300円 | +6.9% | +9.0% | 2.71% | 16.54倍 | 1.44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 | 27,600円 | +6.1% | +13.7% | 3.99% | 14.93倍 | 3.23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 | 260,200円 | +17.3% | -3.5% | 1.92% | 27.08倍 | 8.33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 |
| 博報堂ＤＹ | 117,000円 | +1.8% | +0.8% | 2.74% | 21.49倍 | 1.10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 |
| テクノプロＨＤ | 423,000円 | +8.1% | +22.0% | 2.13% | 23.82倍 | 5.53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 |
市場注目の銘柄
チャート関連のコラム
