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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 4,940 | 4,990 | 4,925 | 4,970 | +35 | +0.7% | 156,300 |
| 2021/02/19 | 4,975 | 5,000 | 4,930 | 4,935 | -55 | -1.1% | 160,800 |
| 2021/02/18 | 5,020 | 5,080 | 4,970 | 4,990 | -60 | -1.2% | 204,000 |
| 2021/02/17 | 5,040 | 5,090 | 5,020 | 5,050 | -60 | -1.2% | 174,100 |
| 2021/02/16 | 5,140 | 5,220 | 5,090 | 5,110 | -60 | -1.2% | 170,200 |
| 2021/02/15 | 5,160 | 5,230 | 5,150 | 5,170 | +20 | +0.4% | 141,300 |
| 2021/02/12 | 5,150 | 5,220 | 5,130 | 5,150 | -70 | -1.3% | 157,500 |
| 2021/02/10 | 5,240 | 5,300 | 5,220 | 5,220 | -30 | -0.6% | 132,400 |
| 2021/02/09 | 5,290 | 5,310 | 5,200 | 5,250 | -20 | -0.4% | 228,400 |
| 2021/02/08 | 5,060 | 5,280 | 5,060 | 5,270 | +180 | +3.5% | 272,100 |
| 2021/02/05 | 5,030 | 5,130 | 5,030 | 5,090 | +10 | +0.2% | 179,600 |
| 2021/02/04 | 5,060 | 5,090 | 5,030 | 5,080 | -20 | -0.4% | 133,800 |
| 2021/02/03 | 5,050 | 5,100 | 5,040 | 5,100 | +80 | +1.6% | 111,300 |
| 2021/02/02 | 4,950 | 5,040 | 4,930 | 5,020 | +30 | +0.6% | 212,600 |
| 2021/02/01 | 4,980 | 5,060 | 4,950 | 4,990 | -160 | -3.1% | 270,600 |
| 2021/01/29 | 5,200 | 5,300 | 5,100 | 5,150 | -60 | -1.2% | 224,600 |
| 2021/01/28 | 5,170 | 5,260 | 5,170 | 5,210 | ±0 | ±0% | 229,400 |
| 2021/01/27 | 5,220 | 5,270 | 5,180 | 5,210 | ±0 | ±0% | 126,200 |
| 2021/01/26 | 5,190 | 5,240 | 5,160 | 5,210 | -20 | -0.4% | 104,100 |
| 2021/01/25 | 5,230 | 5,240 | 5,190 | 5,230 | +30 | +0.6% | 72,400 |
| 2021/01/22 | 5,180 | 5,240 | 5,120 | 5,200 | -40 | -0.8% | 167,800 |
| 2021/01/21 | 5,250 | 5,310 | 5,210 | 5,240 | ±0 | ±0% | 135,300 |
| 2021/01/20 | 5,300 | 5,330 | 5,200 | 5,240 | -60 | -1.1% | 126,400 |
| 2021/01/19 | 5,330 | 5,360 | 5,300 | 5,300 | ±0 | ±0% | 97,300 |
| 2021/01/18 | 5,380 | 5,420 | 5,280 | 5,300 | -60 | -1.1% | 108,100 |
| 2021/01/15 | 5,440 | 5,440 | 5,360 | 5,360 | -80 | -1.5% | 123,100 |
| 2021/01/14 | 5,300 | 5,440 | 5,300 | 5,440 | +100 | +1.9% | 114,700 |
| 2021/01/13 | 5,350 | 5,400 | 5,320 | 5,340 | -50 | -0.9% | 116,200 |
| 2021/01/12 | 5,330 | 5,420 | 5,330 | 5,390 | -40 | -0.7% | 105,500 |
| 2021/01/08 | 5,430 | 5,430 | 5,340 | 5,430 | ±0 | ±0% | 180,600 |
| 2021/01/07 | 5,440 | 5,520 | 5,420 | 5,430 | +20 | +0.4% | 149,400 |
| 2021/01/06 | 5,340 | 5,420 | 5,320 | 5,410 | +60 | +1.1% | 120,300 |
| 2021/01/05 | 5,360 | 5,370 | 5,330 | 5,350 | -10 | -0.2% | 116,500 |
| 2021/01/04 | 5,360 | 5,360 | 5,270 | 5,360 | +10 | +0.2% | 79,700 |
| 2020/12/30 | 5,390 | 5,410 | 5,330 | 5,350 | -40 | -0.7% | 91,000 |
| 2020/12/29 | 5,310 | 5,410 | 5,290 | 5,390 | +120 | +2.3% | 94,100 |
| 2020/12/28 | 5,270 | 5,310 | 5,240 | 5,270 | -10 | -0.2% | 69,200 |
| 2020/12/25 | 5,340 | 5,340 | 5,270 | 5,280 | -30 | -0.6% | 47,900 |
| 2020/12/24 | 5,290 | 5,320 | 5,270 | 5,310 | +30 | +0.6% | 71,300 |
| 2020/12/23 | 5,290 | 5,290 | 5,250 | 5,280 | +60 | +1.1% | 89,600 |
| 2020/12/22 | 5,240 | 5,260 | 5,200 | 5,220 | -50 | -0.9% | 100,800 |
| 2020/12/21 | 5,290 | 5,310 | 5,240 | 5,270 | +20 | +0.4% | 114,500 |
| 2020/12/18 | 5,250 | 5,280 | 5,210 | 5,250 | -80 | -1.5% | 220,900 |
| 2020/12/17 | 5,260 | 5,360 | 5,200 | 5,330 | +20 | +0.4% | 144,300 |
| 2020/12/16 | 5,430 | 5,440 | 5,300 | 5,310 | -50 | -0.9% | 87,000 |
| 2020/12/15 | 5,480 | 5,500 | 5,350 | 5,360 | -90 | -1.7% | 96,800 |
| 2020/12/14 | 5,500 | 5,560 | 5,440 | 5,450 | ±0 | ±0% | 140,900 |
| 2020/12/11 | 5,400 | 5,450 | 5,360 | 5,450 | +40 | +0.7% | 135,800 |
| 2020/12/10 | 5,400 | 5,440 | 5,380 | 5,410 | +50 | +0.9% | 142,100 |
| 2020/12/09 | 5,270 | 5,360 | 5,250 | 5,360 | +100 | +1.9% | 109,700 |
1101～
1150
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 | 114,400円 | +6.9% | +9.0% | 2.38% | 18.91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 | 286,700円 | +17.3% | -3.5% | 1.74% | 29.84倍 | 9.18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 | 482,300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 | 118,600円 | +1.8% | +0.8% | 2.70% | 21.80倍 | 1.12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
