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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 5,070 | 5,120 | 5,050 | 5,120 | -20 | -0.4% | 139,500 |
| 2021/07/16 | 5,120 | 5,210 | 5,080 | 5,140 | +70 | +1.4% | 271,700 |
| 2021/07/15 | 5,150 | 5,150 | 5,040 | 5,070 | -40 | -0.8% | 186,400 |
| 2021/07/14 | 5,140 | 5,140 | 5,080 | 5,110 | +50 | +1% | 142,100 |
| 2021/07/13 | 5,040 | 5,060 | 5,020 | 5,060 | +40 | +0.8% | 100,500 |
| 2021/07/12 | 5,020 | 5,040 | 5,000 | 5,020 | +95 | +1.9% | 146,400 |
| 2021/07/09 | 4,905 | 4,930 | 4,855 | 4,925 | -75 | -1.5% | 225,900 |
| 2021/07/08 | 4,985 | 5,060 | 4,985 | 5,000 | +5 | +0.1% | 142,800 |
| 2021/07/07 | 4,975 | 5,020 | 4,965 | 4,995 | -25 | -0.5% | 138,000 |
| 2021/07/06 | 5,040 | 5,050 | 5,010 | 5,020 | -20 | -0.4% | 95,300 |
| 2021/07/05 | 5,020 | 5,070 | 5,010 | 5,040 | -40 | -0.8% | 153,300 |
| 2021/07/02 | 5,080 | 5,150 | 5,070 | 5,080 | +20 | +0.4% | 153,100 |
| 2021/07/01 | 5,150 | 5,150 | 5,050 | 5,060 | ±0 | ±0% | 121,900 |
| 2021/06/30 | 5,080 | 5,110 | 5,060 | 5,060 | ±0 | ±0% | 163,000 |
| 2021/06/29 | 5,120 | 5,120 | 5,030 | 5,060 | -80 | -1.6% | 144,700 |
| 2021/06/28 | 5,120 | 5,160 | 5,080 | 5,140 | +40 | +0.8% | 124,800 |
| 2021/06/25 | 5,080 | 5,120 | 5,060 | 5,100 | +20 | +0.4% | 142,400 |
| 2021/06/24 | 5,090 | 5,100 | 5,020 | 5,080 | +70 | +1.4% | 234,000 |
| 2021/06/23 | 5,120 | 5,160 | 5,010 | 5,010 | -110 | -2.1% | 343,400 |
| 2021/06/22 | 5,060 | 5,130 | 5,030 | 5,120 | +205 | +4.2% | 489,100 |
| 2021/06/21 | 4,980 | 5,010 | 4,915 | 4,915 | -135 | -2.7% | 209,100 |
| 2021/06/18 | 5,070 | 5,100 | 5,020 | 5,050 | -10 | -0.2% | 384,100 |
| 2021/06/17 | 5,120 | 5,130 | 5,040 | 5,060 | -100 | -1.9% | 166,700 |
| 2021/06/16 | 5,240 | 5,240 | 5,160 | 5,160 | -60 | -1.1% | 103,600 |
| 2021/06/15 | 5,230 | 5,240 | 5,190 | 5,220 | +50 | +1% | 122,700 |
| 2021/06/14 | 5,180 | 5,190 | 5,130 | 5,170 | +50 | +1% | 137,600 |
| 2021/06/11 | 5,090 | 5,150 | 5,050 | 5,120 | +60 | +1.2% | 199,700 |
| 2021/06/10 | 5,130 | 5,130 | 5,050 | 5,060 | -120 | -2.3% | 121,300 |
| 2021/06/09 | 5,140 | 5,220 | 5,140 | 5,180 | +30 | +0.6% | 106,600 |
| 2021/06/08 | 5,140 | 5,200 | 5,120 | 5,150 | +60 | +1.2% | 139,900 |
| 2021/06/07 | 5,080 | 5,100 | 5,050 | 5,090 | +50 | +1% | 95,900 |
| 2021/06/04 | 4,980 | 5,050 | 4,960 | 5,040 | +50 | +1% | 102,100 |
| 2021/06/03 | 4,965 | 5,040 | 4,950 | 4,990 | +35 | +0.7% | 170,500 |
| 2021/06/02 | 4,950 | 4,970 | 4,885 | 4,955 | +5 | +0.1% | 188,600 |
| 2021/06/01 | 5,060 | 5,070 | 4,930 | 4,950 | -60 | -1.2% | 176,100 |
| 2021/05/31 | 5,120 | 5,150 | 5,000 | 5,010 | -140 | -2.7% | 187,300 |
| 2021/05/28 | 5,150 | 5,180 | 5,120 | 5,150 | +100 | +2% | 221,300 |
| 2021/05/27 | 5,040 | 5,080 | 5,010 | 5,050 | +40 | +0.8% | 467,500 |
| 2021/05/26 | 5,010 | 5,070 | 5,010 | 5,010 | -30 | -0.6% | 210,000 |
| 2021/05/25 | 5,030 | 5,070 | 5,010 | 5,040 | +30 | +0.6% | 185,500 |
| 2021/05/24 | 4,970 | 5,060 | 4,970 | 5,010 | +75 | +1.5% | 139,600 |
| 2021/05/21 | 4,870 | 4,950 | 4,850 | 4,935 | +65 | +1.3% | 152,000 |
| 2021/05/20 | 4,905 | 4,940 | 4,870 | 4,870 | +25 | +0.5% | 153,100 |
| 2021/05/19 | 4,825 | 4,870 | 4,805 | 4,845 | -45 | -0.9% | 221,600 |
| 2021/05/18 | 4,965 | 5,010 | 4,880 | 4,890 | -160 | -3.2% | 337,500 |
| 2021/05/17 | 5,070 | 5,090 | 5,030 | 5,050 | +10 | +0.2% | 166,100 |
| 2021/05/14 | 4,990 | 5,060 | 4,975 | 5,040 | +165 | +3.4% | 241,900 |
| 2021/05/13 | 4,995 | 5,030 | 4,850 | 4,875 | -125 | -2.5% | 262,300 |
| 2021/05/12 | 5,100 | 5,100 | 4,980 | 5,000 | -20 | -0.4% | 360,500 |
| 2021/05/11 | 4,860 | 5,120 | 4,810 | 5,020 | +145 | +3% | 645,000 |
1001～
1050
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 | 114,000円 | +6.9% | +9.0% | 2.39% | 18.84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 | 482,500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 | 119,000円 | +1.8% | +0.8% | 2.69% | 21.87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
