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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 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 |
| 2020/01/14 | 6,050 | 6,060 | 6,010 | 6,050 | +60 | +1% | 122,100 |
| 2020/01/10 | 6,020 | 6,050 | 5,980 | 5,990 | -10 | -0.2% | 127,600 |
| 2020/01/09 | 6,020 | 6,040 | 5,950 | 6,000 | +40 | +0.7% | 142,200 |
| 2020/01/08 | 5,940 | 5,970 | 5,820 | 5,960 | -80 | -1.3% | 219,200 |
| 2020/01/07 | 5,920 | 6,050 | 5,900 | 6,040 | +170 | +2.9% | 160,200 |
| 2020/01/06 | 5,840 | 5,880 | 5,820 | 5,870 | -50 | -0.8% | 183,300 |
| 2019/12/30 | 5,910 | 5,940 | 5,870 | 5,920 | -60 | -1% | 93,800 |
| 2019/12/27 | 5,970 | 6,010 | 5,950 | 5,980 | +50 | +0.8% | 96,500 |
| 2019/12/26 | 5,870 | 5,930 | 5,870 | 5,930 | +10 | +0.2% | 110,100 |
| 2019/12/25 | 5,940 | 5,940 | 5,890 | 5,920 | -30 | -0.5% | 113,200 |
| 2019/12/24 | 5,980 | 6,000 | 5,900 | 5,950 | -70 | -1.2% | 92,400 |
| 2019/12/23 | 6,090 | 6,090 | 5,990 | 6,020 | -50 | -0.8% | 120,400 |
| 2019/12/20 | 6,000 | 6,070 | 5,980 | 6,070 | +120 | +2% | 434,300 |
| 2019/12/19 | 5,950 | 5,960 | 5,900 | 5,950 | +20 | +0.3% | 152,400 |
| 2019/12/18 | 5,980 | 5,980 | 5,910 | 5,930 | -60 | -1% | 113,800 |
| 2019/12/17 | 5,920 | 5,990 | 5,900 | 5,990 | +130 | +2.2% | 171,900 |
| 2019/12/16 | 5,880 | 5,930 | 5,860 | 5,860 | +40 | +0.7% | 130,100 |
| 2019/12/13 | 5,860 | 5,880 | 5,790 | 5,820 | +40 | +0.7% | 223,500 |
| 2019/12/12 | 5,820 | 5,830 | 5,750 | 5,780 | -50 | -0.9% | 173,000 |
| 2019/12/11 | 5,850 | 5,850 | 5,800 | 5,830 | -50 | -0.9% | 147,700 |
| 2019/12/10 | 5,900 | 5,900 | 5,830 | 5,880 | +20 | +0.3% | 137,900 |
| 2019/12/09 | 5,820 | 5,870 | 5,770 | 5,860 | +90 | +1.6% | 118,900 |
| 2019/12/06 | 5,740 | 5,770 | 5,710 | 5,770 | -30 | -0.5% | 98,700 |
| 2019/12/05 | 5,840 | 5,850 | 5,760 | 5,800 | -10 | -0.2% | 137,000 |
| 2019/12/04 | 5,890 | 5,920 | 5,790 | 5,810 | -80 | -1.4% | 147,000 |
| 2019/12/03 | 5,850 | 5,910 | 5,770 | 5,890 | +80 | +1.4% | 219,200 |
| 2019/12/02 | 5,730 | 5,840 | 5,710 | 5,810 | +120 | +2.1% | 152,400 |
| 2019/11/29 | 5,790 | 5,810 | 5,670 | 5,690 | -100 | -1.7% | 137,100 |
1351～
1400
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
