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 |
|---|---|---|---|---|---|---|---|
| 2020/07/13 | 4,945 | 5,020 | 4,915 | 4,995 | +95 | +1.9% | 123,800 |
| 2020/07/10 | 4,955 | 4,955 | 4,900 | 4,900 | -35 | -0.7% | 135,900 |
| 2020/07/09 | 5,000 | 5,000 | 4,920 | 4,935 | -75 | -1.5% | 141,600 |
| 2020/07/08 | 5,060 | 5,110 | 5,010 | 5,010 | -30 | -0.6% | 178,300 |
| 2020/07/07 | 5,010 | 5,070 | 4,965 | 5,040 | +10 | +0.2% | 201,100 |
| 2020/07/06 | 4,935 | 5,030 | 4,935 | 5,030 | +95 | +1.9% | 97,900 |
| 2020/07/03 | 4,860 | 4,965 | 4,850 | 4,935 | +55 | +1.1% | 117,000 |
| 2020/07/02 | 4,970 | 5,000 | 4,875 | 4,880 | -60 | -1.2% | 201,300 |
| 2020/07/01 | 5,030 | 5,030 | 4,925 | 4,940 | -80 | -1.6% | 189,400 |
| 2020/06/30 | 5,040 | 5,060 | 4,995 | 5,020 | +80 | +1.6% | 226,500 |
| 2020/06/29 | 4,930 | 4,985 | 4,930 | 4,940 | -25 | -0.5% | 164,200 |
| 2020/06/26 | 4,985 | 5,020 | 4,945 | 4,965 | +45 | +0.9% | 173,400 |
| 2020/06/25 | 4,915 | 5,010 | 4,915 | 4,920 | -100 | -2% | 314,400 |
| 2020/06/24 | 4,975 | 5,050 | 4,940 | 5,020 | +30 | +0.6% | 312,000 |
| 2020/06/23 | 5,060 | 5,080 | 4,990 | 4,990 | -110 | -2.2% | 426,900 |
| 2020/06/22 | 5,130 | 5,160 | 5,080 | 5,100 | -70 | -1.4% | 131,000 |
| 2020/06/19 | 5,220 | 5,220 | 5,120 | 5,170 | ±0 | ±0% | 337,300 |
| 2020/06/18 | 5,200 | 5,240 | 5,140 | 5,170 | -40 | -0.8% | 160,700 |
| 2020/06/17 | 5,250 | 5,290 | 5,190 | 5,210 | -90 | -1.7% | 132,400 |
| 2020/06/16 | 5,220 | 5,330 | 5,150 | 5,300 | +220 | +4.3% | 251,700 |
| 2020/06/15 | 5,120 | 5,180 | 5,060 | 5,080 | -130 | -2.5% | 238,100 |
| 2020/06/12 | 5,240 | 5,260 | 5,160 | 5,210 | -120 | -2.3% | 252,400 |
| 2020/06/11 | 5,360 | 5,440 | 5,320 | 5,330 | -20 | -0.4% | 167,600 |
| 2020/06/10 | 5,400 | 5,420 | 5,320 | 5,350 | -30 | -0.6% | 187,700 |
| 2020/06/09 | 5,330 | 5,400 | 5,310 | 5,380 | +60 | +1.1% | 198,000 |
| 2020/06/08 | 5,430 | 5,430 | 5,280 | 5,320 | -60 | -1.1% | 208,000 |
| 2020/06/05 | 5,450 | 5,450 | 5,330 | 5,380 | -70 | -1.3% | 159,000 |
| 2020/06/04 | 5,390 | 5,450 | 5,350 | 5,450 | +100 | +1.9% | 188,500 |
| 2020/06/03 | 5,390 | 5,390 | 5,280 | 5,350 | -20 | -0.4% | 182,600 |
| 2020/06/02 | 5,300 | 5,380 | 5,290 | 5,370 | +100 | +1.9% | 192,200 |
| 2020/06/01 | 5,380 | 5,380 | 5,260 | 5,270 | -30 | -0.6% | 141,700 |
| 2020/05/29 | 5,310 | 5,390 | 5,270 | 5,300 | ±0 | ±0% | 536,700 |
| 2020/05/28 | 5,320 | 5,330 | 5,230 | 5,300 | -60 | -1.1% | 298,700 |
| 2020/05/27 | 5,290 | 5,370 | 5,250 | 5,360 | +90 | +1.7% | 311,700 |
| 2020/05/26 | 5,310 | 5,310 | 5,230 | 5,270 | +10 | +0.2% | 204,200 |
| 2020/05/25 | 5,320 | 5,330 | 5,230 | 5,260 | -60 | -1.1% | 199,700 |
| 2020/05/22 | 5,370 | 5,410 | 5,280 | 5,320 | -50 | -0.9% | 221,200 |
| 2020/05/21 | 5,480 | 5,480 | 5,320 | 5,370 | -160 | -2.9% | 253,500 |
| 2020/05/20 | 5,500 | 5,600 | 5,440 | 5,530 | +30 | +0.5% | 214,400 |
| 2020/05/19 | 5,540 | 5,590 | 5,490 | 5,500 | +20 | +0.4% | 236,300 |
| 2020/05/18 | 5,420 | 5,480 | 5,400 | 5,480 | +70 | +1.3% | 150,900 |
| 2020/05/15 | 5,300 | 5,450 | 5,300 | 5,410 | +110 | +2.1% | 245,500 |
| 2020/05/14 | 5,550 | 5,550 | 5,260 | 5,300 | -270 | -4.8% | 295,400 |
| 2020/05/13 | 5,550 | 5,660 | 5,450 | 5,570 | +20 | +0.4% | 447,200 |
| 2020/05/12 | 5,150 | 5,600 | 5,150 | 5,550 | +390 | +7.6% | 419,100 |
| 2020/05/11 | 5,110 | 5,160 | 5,090 | 5,160 | +50 | +1% | 191,300 |
| 2020/05/08 | 5,090 | 5,130 | 5,030 | 5,110 | +80 | +1.6% | 185,100 |
| 2020/05/07 | 5,100 | 5,120 | 5,010 | 5,030 | -110 | -2.1% | 227,700 |
| 2020/05/01 | 5,160 | 5,240 | 5,120 | 5,140 | -30 | -0.6% | 214,000 |
| 2020/04/30 | 5,450 | 5,450 | 5,120 | 5,170 | -210 | -3.9% | 317,400 |
1251～
1300
件表示中 / 3767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 |
| 電通Ｇ | 276,500円 | +1.6% | - | 0.00% | - | 1.24倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| パーソルＨＤ | 28,300円 | +6.1% | +13.7% | 3.89% | 15.31倍 | 3.31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 | 289,900円 | +17.3% | -3.5% | 1.72% | 30.18倍 | 9.28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 | - | - | - | - | 6.28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 |
市場注目の銘柄
チャート関連のコラム
