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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,058 | 1,062 | 1,046 | 1,046 | -12 | -1.1% | 599,000 |
| 2025/02/17 | 1,071.5 | 1,077 | 1,058 | 1,058 | -18 | -1.7% | 741,200 |
| 2025/02/14 | 1,078 | 1,088 | 1,071 | 1,076 | -7.5 | -0.7% | 923,500 |
| 2025/02/13 | 1,068.5 | 1,089.5 | 1,068.5 | 1,083.5 | +14.5 | +1.4% | 991,000 |
| 2025/02/12 | 1,070 | 1,075.5 | 1,063.5 | 1,069 | +6 | +0.6% | 1,076,700 |
| 2025/02/10 | 1,069.5 | 1,085.5 | 1,063 | 1,063 | -8 | -0.7% | 903,200 |
| 2025/02/07 | 1,080 | 1,080 | 1,062 | 1,071 | -4.5 | -0.4% | 766,600 |
| 2025/02/06 | 1,074 | 1,081 | 1,064 | 1,075.5 | +10.5 | +1% | 1,374,700 |
| 2025/02/05 | 1,029.5 | 1,079.5 | 1,029.5 | 1,065 | +37.5 | +3.6% | 1,981,100 |
| 2025/02/04 | 1,038 | 1,038 | 1,024 | 1,027.5 | -1.5 | -0.1% | 1,209,400 |
| 2025/02/03 | 1,034 | 1,041.5 | 1,022 | 1,029 | -14 | -1.3% | 1,089,500 |
| 2025/01/31 | 1,048 | 1,049 | 1,039 | 1,043 | -2.5 | -0.2% | 728,200 |
| 2025/01/30 | 1,039 | 1,046 | 1,035 | 1,045.5 | +6.5 | +0.6% | 1,195,600 |
| 2025/01/29 | 1,035.5 | 1,043 | 1,032.5 | 1,039 | +2 | +0.2% | 788,300 |
| 2025/01/28 | 1,035.5 | 1,039 | 1,032.5 | 1,037 | -2 | -0.2% | 676,400 |
| 2025/01/27 | 1,038.5 | 1,046 | 1,034 | 1,039 | +10 | +1% | 773,400 |
| 2025/01/24 | 1,037 | 1,038.5 | 1,028.5 | 1,029 | -8 | -0.8% | 476,000 |
| 2025/01/23 | 1,036.5 | 1,044 | 1,033.5 | 1,037 | -3 | -0.3% | 477,100 |
| 2025/01/22 | 1,042.5 | 1,044 | 1,037 | 1,040 | +4 | +0.4% | 556,000 |
| 2025/01/21 | 1,028 | 1,036.5 | 1,021.5 | 1,036 | +9 | +0.9% | 748,800 |
| 2025/01/20 | 1,032 | 1,035.5 | 1,024 | 1,027 | -9.5 | -0.9% | 792,200 |
| 2025/01/17 | 1,029 | 1,036.5 | 1,023.5 | 1,036.5 | +2.5 | +0.2% | 742,500 |
| 2025/01/16 | 1,044 | 1,044.5 | 1,032.5 | 1,034 | -9.5 | -0.9% | 680,900 |
| 2025/01/15 | 1,041.5 | 1,047 | 1,035.5 | 1,043.5 | +0.5 | ±0% | 603,600 |
| 2025/01/14 | 1,058.5 | 1,067 | 1,039 | 1,043 | -13 | -1.2% | 578,800 |
| 2025/01/10 | 1,052 | 1,063.5 | 1,049.5 | 1,056 | -10 | -0.9% | 702,600 |
| 2025/01/09 | 1,075.5 | 1,078.5 | 1,059.5 | 1,066 | -9.5 | -0.9% | 726,300 |
| 2025/01/08 | 1,073.5 | 1,082.5 | 1,062.5 | 1,075.5 | +1 | +0.1% | 1,203,700 |
| 2025/01/07 | 1,081.5 | 1,087 | 1,073.5 | 1,074.5 | -1.5 | -0.1% | 985,200 |
| 2025/01/06 | 1,085 | 1,085.5 | 1,071 | 1,076 | -5.5 | -0.5% | 844,900 |
| 2024/12/30 | 1,100 | 1,100.5 | 1,075.5 | 1,081.5 | -7.5 | -0.7% | 684,100 |
| 2024/12/27 | 1,082 | 1,089.5 | 1,074.5 | 1,089 | +12 | +1.1% | 811,600 |
| 2024/12/26 | 1,069.5 | 1,077 | 1,064 | 1,077 | +2 | +0.2% | 928,900 |
| 2024/12/25 | 1,083 | 1,085 | 1,063.5 | 1,075 | -10 | -0.9% | 803,400 |
| 2024/12/24 | 1,078.5 | 1,085 | 1,073.5 | 1,085 | +0.5 | ±0% | 657,800 |
| 2024/12/23 | 1,082 | 1,088.5 | 1,079 | 1,084.5 | +2.5 | +0.2% | 738,800 |
| 2024/12/20 | 1,100 | 1,103 | 1,075.5 | 1,082 | -18.5 | -1.7% | 1,931,700 |
| 2024/12/19 | 1,095.5 | 1,105 | 1,093 | 1,100.5 | -6 | -0.5% | 935,200 |
| 2024/12/18 | 1,100 | 1,113.5 | 1,098.5 | 1,106.5 | +8.5 | +0.8% | 656,900 |
| 2024/12/17 | 1,109.5 | 1,114.5 | 1,096.5 | 1,098 | -14 | -1.3% | 852,000 |
| 2024/12/16 | 1,120 | 1,125.5 | 1,109 | 1,112 | -9 | -0.8% | 815,600 |
| 2024/12/13 | 1,113.5 | 1,126 | 1,107 | 1,121 | -4 | -0.4% | 1,029,500 |
| 2024/12/12 | 1,135 | 1,136 | 1,121.5 | 1,125 | -5.5 | -0.5% | 1,107,400 |
| 2024/12/11 | 1,136.5 | 1,136.5 | 1,124 | 1,130.5 | -2 | -0.2% | 890,900 |
| 2024/12/10 | 1,142 | 1,145 | 1,116.5 | 1,132.5 | -9.5 | -0.8% | 816,600 |
| 2024/12/09 | 1,136 | 1,148 | 1,132.5 | 1,142 | +13.5 | +1.2% | 920,900 |
| 2024/12/06 | 1,132 | 1,135.5 | 1,123.5 | 1,128.5 | -3 | -0.3% | 888,400 |
| 2024/12/05 | 1,129 | 1,136.5 | 1,126 | 1,131.5 | +8.5 | +0.8% | 891,000 |
| 2024/12/04 | 1,132 | 1,137.5 | 1,118.5 | 1,123 | -14.5 | -1.3% | 1,132,400 |
| 2024/12/03 | 1,139.5 | 1,147 | 1,129 | 1,137.5 | +4 | +0.4% | 769,600 |
51～
100
件表示中 / 3692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 | 114,000円 | +5.5% | +2.2% | 2.18% | 20.03倍 | 1.63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 | 122,800円 | +2.1% | +1.3% | 1.38% | 29.62倍 | 3.90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 | 25,600円 | +9.6% | +13.0% | 3.52% | 15.56倍 | 3.08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 | 259,800円 | +16.5% | +10.6% | 3.08% | 25.95倍 | 9.10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 | 366,000円 | +1.7% | - | 0.55% | 58.23倍 | 1.97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
