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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/09/01 | 5,020 | 5,040 | 4,990 | 5,020 | +35 | +0.7% | 167,000 |
| 2021/08/31 | 5,010 | 5,040 | 4,945 | 4,985 | -85 | -1.7% | 264,700 |
| 2021/08/30 | 5,070 | 5,130 | 5,040 | 5,070 | -80 | -1.6% | 244,000 |
| 2021/08/27 | 5,150 | 5,180 | 5,110 | 5,150 | -40 | -0.8% | 124,400 |
| 2021/08/26 | 5,160 | 5,190 | 5,150 | 5,190 | -10 | -0.2% | 125,600 |
| 2021/08/25 | 5,200 | 5,240 | 5,150 | 5,200 | -90 | -1.7% | 147,400 |
| 2021/08/24 | 5,250 | 5,300 | 5,230 | 5,290 | +10 | +0.2% | 107,300 |
| 2021/08/23 | 5,300 | 5,320 | 5,250 | 5,280 | +70 | +1.3% | 160,500 |
| 2021/08/20 | 5,190 | 5,260 | 5,190 | 5,210 | +40 | +0.8% | 133,000 |
| 2021/08/19 | 5,100 | 5,190 | 5,100 | 5,170 | ±0 | ±0% | 112,700 |
| 2021/08/18 | 5,170 | 5,230 | 5,160 | 5,170 | +30 | +0.6% | 107,200 |
| 2021/08/17 | 5,190 | 5,220 | 5,130 | 5,140 | +10 | +0.2% | 100,600 |
| 2021/08/16 | 5,220 | 5,240 | 5,130 | 5,130 | -150 | -2.8% | 137,800 |
| 2021/08/13 | 5,240 | 5,290 | 5,220 | 5,280 | +70 | +1.3% | 86,800 |
| 2021/08/12 | 5,250 | 5,260 | 5,190 | 5,210 | +10 | +0.2% | 96,200 |
| 2021/08/11 | 5,190 | 5,220 | 5,140 | 5,200 | +60 | +1.2% | 133,100 |
| 2021/08/10 | 5,180 | 5,220 | 5,130 | 5,140 | -60 | -1.2% | 133,600 |
| 2021/08/06 | 5,210 | 5,220 | 5,170 | 5,200 | -60 | -1.1% | 119,100 |
| 2021/08/05 | 5,220 | 5,270 | 5,220 | 5,260 | +40 | +0.8% | 109,000 |
| 2021/08/04 | 5,250 | 5,250 | 5,200 | 5,220 | ±0 | ±0% | 114,800 |
| 2021/08/03 | 5,210 | 5,270 | 5,190 | 5,220 | -30 | -0.6% | 178,200 |
| 2021/08/02 | 5,210 | 5,300 | 5,170 | 5,250 | +140 | +2.7% | 222,500 |
| 2021/07/30 | 5,100 | 5,150 | 5,010 | 5,110 | -30 | -0.6% | 298,400 |
| 2021/07/29 | 5,090 | 5,150 | 5,080 | 5,140 | +20 | +0.4% | 197,700 |
| 2021/07/28 | 5,070 | 5,120 | 5,050 | 5,120 | -20 | -0.4% | 129,500 |
| 2021/07/27 | 5,180 | 5,180 | 5,110 | 5,140 | -10 | -0.2% | 113,200 |
| 2021/07/26 | 5,210 | 5,210 | 5,150 | 5,150 | +10 | +0.2% | 160,300 |
| 2021/07/21 | 5,120 | 5,160 | 5,100 | 5,140 | +70 | +1.4% | 119,400 |
| 2021/07/20 | 5,070 | 5,090 | 5,020 | 5,070 | -50 | -1% | 107,800 |
951～
1000
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 | 114,100円 | +6.9% | +9.0% | 2.38% | 18.86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 | 28,400円 | +6.1% | +13.7% | 3.87% | 15.37倍 | 3.33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 | 288,500円 | +17.3% | -3.5% | 1.73% | 30.03倍 | 9.23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 | 482,600円 | - | - | - | - | 6.28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 | 119,100円 | +1.8% | +0.8% | 2.69% | 21.89倍 | 1.13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
