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 |
|---|---|---|---|---|---|---|---|
| 2020/03/27 | 5,410 | 5,430 | 5,230 | 5,430 | +120 | +2.3% | 586,200 |
| 2020/03/26 | 5,240 | 5,420 | 5,010 | 5,310 | +170 | +3.3% | 543,800 |
| 2020/03/25 | 4,920 | 5,140 | 4,920 | 5,140 | +450 | +9.6% | 407,800 |
| 2020/03/24 | 4,905 | 4,975 | 4,555 | 4,690 | -145 | -3% | 472,100 |
| 2020/03/23 | 4,745 | 4,970 | 4,710 | 4,835 | +85 | +1.8% | 670,800 |
| 2020/03/19 | 4,470 | 4,865 | 4,375 | 4,750 | +490 | +11.5% | 617,300 |
| 2020/03/18 | 4,300 | 4,495 | 4,240 | 4,260 | +5 | +0.1% | 508,900 |
| 2020/03/17 | 3,950 | 4,300 | 3,890 | 4,255 | +255 | +6.4% | 534,000 |
| 2020/03/16 | 4,300 | 4,360 | 4,000 | 4,000 | -295 | -6.9% | 378,400 |
| 2020/03/13 | 4,210 | 4,405 | 4,075 | 4,295 | -265 | -5.8% | 469,700 |
| 2020/03/12 | 4,620 | 4,670 | 4,510 | 4,560 | -195 | -4.1% | 309,600 |
| 2020/03/11 | 4,825 | 4,895 | 4,745 | 4,755 | -60 | -1.2% | 260,800 |
| 2020/03/10 | 4,715 | 4,840 | 4,570 | 4,815 | +30 | +0.6% | 261,800 |
| 2020/03/09 | 4,830 | 4,830 | 4,680 | 4,785 | -185 | -3.7% | 311,600 |
| 2020/03/06 | 5,060 | 5,070 | 4,900 | 4,970 | -140 | -2.7% | 280,700 |
| 2020/03/05 | 5,090 | 5,150 | 5,070 | 5,110 | +70 | +1.4% | 163,600 |
| 2020/03/04 | 4,970 | 5,070 | 4,940 | 5,040 | -20 | -0.4% | 192,400 |
| 2020/03/03 | 5,270 | 5,270 | 5,060 | 5,060 | -110 | -2.1% | 228,300 |
| 2020/03/02 | 4,990 | 5,260 | 4,950 | 5,170 | +120 | +2.4% | 322,900 |
| 2020/02/28 | 5,100 | 5,140 | 4,995 | 5,050 | -220 | -4.2% | 380,800 |
| 2020/02/27 | 5,340 | 5,380 | 5,250 | 5,270 | -50 | -0.9% | 281,400 |
| 2020/02/26 | 5,280 | 5,340 | 5,210 | 5,320 | +10 | +0.2% | 377,100 |
| 2020/02/25 | 5,290 | 5,370 | 5,250 | 5,310 | -220 | -4% | 401,500 |
| 2020/02/21 | 5,490 | 5,550 | 5,480 | 5,530 | ±0 | ±0% | 206,900 |
| 2020/02/20 | 5,560 | 5,560 | 5,470 | 5,530 | -30 | -0.5% | 231,400 |
| 2020/02/19 | 5,580 | 5,590 | 5,530 | 5,560 | -20 | -0.4% | 191,600 |
| 2020/02/18 | 5,580 | 5,630 | 5,530 | 5,580 | -80 | -1.4% | 203,900 |
| 2020/02/17 | 5,800 | 5,800 | 5,650 | 5,660 | -130 | -2.2% | 110,100 |
| 2020/02/14 | 5,790 | 5,800 | 5,760 | 5,790 | -10 | -0.2% | 125,800 |
| 2020/02/13 | 5,750 | 5,800 | 5,720 | 5,800 | +50 | +0.9% | 137,100 |
| 2020/02/12 | 5,690 | 5,780 | 5,680 | 5,750 | +110 | +2% | 171,300 |
| 2020/02/10 | 5,620 | 5,690 | 5,620 | 5,640 | -70 | -1.2% | 127,000 |
| 2020/02/07 | 5,750 | 5,790 | 5,690 | 5,710 | +10 | +0.2% | 215,500 |
| 2020/02/06 | 5,660 | 5,710 | 5,590 | 5,700 | +10 | +0.2% | 547,200 |
| 2020/02/05 | 5,850 | 5,860 | 5,680 | 5,690 | -130 | -2.2% | 380,500 |
| 2020/02/04 | 5,780 | 5,830 | 5,730 | 5,820 | +50 | +0.9% | 222,400 |
| 2020/02/03 | 5,650 | 5,780 | 5,640 | 5,770 | +60 | +1.1% | 244,600 |
| 2020/01/31 | 5,730 | 5,870 | 5,710 | 5,710 | +30 | +0.5% | 353,100 |
| 2020/01/30 | 5,720 | 5,720 | 5,590 | 5,680 | -40 | -0.7% | 262,100 |
| 2020/01/29 | 5,590 | 5,720 | 5,520 | 5,720 | -170 | -2.9% | 585,700 |
| 2020/01/28 | 5,840 | 5,920 | 5,810 | 5,890 | -30 | -0.5% | 177,800 |
| 2020/01/27 | 5,880 | 5,930 | 5,830 | 5,920 | -60 | -1% | 140,800 |
| 2020/01/24 | 5,980 | 5,990 | 5,950 | 5,980 | +10 | +0.2% | 94,900 |
| 2020/01/23 | 5,950 | 6,010 | 5,930 | 5,970 | ±0 | ±0% | 134,400 |
| 2020/01/22 | 5,930 | 5,990 | 5,910 | 5,970 | +50 | +0.8% | 146,800 |
| 2020/01/21 | 5,920 | 5,930 | 5,890 | 5,920 | -40 | -0.7% | 103,300 |
| 2020/01/20 | 5,960 | 5,990 | 5,910 | 5,960 | +60 | +1% | 113,900 |
| 2020/01/17 | 5,900 | 5,910 | 5,860 | 5,900 | -20 | -0.3% | 165,900 |
| 2020/01/16 | 5,950 | 5,980 | 5,900 | 5,920 | -70 | -1.2% | 164,900 |
| 2020/01/15 | 6,030 | 6,030 | 5,950 | 5,990 | -60 | -1% | 179,900 |
1251～
1300
件表示中 / 3695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 | 116,200円 | +5.5% | +2.2% | 2.13% | 20.41倍 | 1.66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 | 126,300円 | +2.1% | +1.3% | 1.35% | 30.47倍 | 4.02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 | 26,600円 | +9.6% | +13.0% | 3.38% | 16.17倍 | 3.20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 | 266,600円 | +17.3% | -3.5% | 1.88% | 27.75倍 | 8.53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 | 363,000円 | +1.7% | - | 0.55% | 57.76倍 | 1.95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
