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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/11/28 | 5,770 | 5,810 | 5,740 | 5,790 | +20 | +0.3% | 110,700 |
| 2019/11/27 | 5,750 | 5,800 | 5,740 | 5,770 | +20 | +0.3% | 86,200 |
| 2019/11/26 | 5,740 | 5,800 | 5,710 | 5,750 | -10 | -0.2% | 661,700 |
| 2019/11/25 | 5,790 | 5,800 | 5,730 | 5,760 | +30 | +0.5% | 153,900 |
| 2019/11/22 | 5,710 | 5,760 | 5,680 | 5,730 | +70 | +1.2% | 167,600 |
| 2019/11/21 | 5,650 | 5,660 | 5,570 | 5,660 | +50 | +0.9% | 145,300 |
| 2019/11/20 | 5,580 | 5,620 | 5,570 | 5,610 | +10 | +0.2% | 113,100 |
| 2019/11/19 | 5,640 | 5,650 | 5,570 | 5,600 | ±0 | ±0% | 107,900 |
| 2019/11/18 | 5,620 | 5,620 | 5,530 | 5,600 | +20 | +0.4% | 166,700 |
| 2019/11/15 | 5,580 | 5,620 | 5,540 | 5,580 | +30 | +0.5% | 140,700 |
| 2019/11/14 | 5,600 | 5,620 | 5,530 | 5,550 | -30 | -0.5% | 111,100 |
| 2019/11/13 | 5,680 | 5,680 | 5,560 | 5,580 | -110 | -1.9% | 159,900 |
| 2019/11/12 | 5,760 | 5,760 | 5,690 | 5,690 | -30 | -0.5% | 119,400 |
| 2019/11/11 | 5,710 | 5,730 | 5,660 | 5,720 | +60 | +1.1% | 125,900 |
| 2019/11/08 | 5,750 | 5,750 | 5,640 | 5,660 | -60 | -1% | 213,300 |
| 2019/11/07 | 5,740 | 5,750 | 5,660 | 5,720 | +50 | +0.9% | 192,200 |
| 2019/11/06 | 5,890 | 5,890 | 5,650 | 5,670 | -220 | -3.7% | 223,600 |
| 2019/11/05 | 5,900 | 5,910 | 5,860 | 5,890 | +60 | +1% | 157,300 |
| 2019/11/01 | 5,900 | 5,930 | 5,810 | 5,830 | -80 | -1.4% | 155,000 |
| 2019/10/31 | 5,800 | 5,930 | 5,770 | 5,910 | +140 | +2.4% | 316,000 |
| 2019/10/30 | 5,670 | 5,780 | 5,660 | 5,770 | +120 | +2.1% | 293,600 |
| 2019/10/29 | 5,680 | 5,690 | 5,620 | 5,650 | +10 | +0.2% | 123,100 |
| 2019/10/28 | 5,640 | 5,670 | 5,610 | 5,640 | -50 | -0.9% | 110,100 |
| 2019/10/25 | 5,730 | 5,730 | 5,660 | 5,690 | +10 | +0.2% | 130,800 |
| 2019/10/24 | 5,720 | 5,720 | 5,620 | 5,680 | -10 | -0.2% | 144,100 |
| 2019/10/23 | 5,620 | 5,700 | 5,560 | 5,690 | +90 | +1.6% | 124,200 |
| 2019/10/21 | 5,560 | 5,610 | 5,550 | 5,600 | +70 | +1.3% | 77,700 |
| 2019/10/18 | 5,560 | 5,580 | 5,520 | 5,530 | -30 | -0.5% | 141,300 |
| 2019/10/17 | 5,600 | 5,620 | 5,550 | 5,560 | -80 | -1.4% | 155,800 |
| 2019/10/16 | 5,660 | 5,690 | 5,600 | 5,640 | ±0 | ±0% | 169,100 |
| 2019/10/15 | 5,620 | 5,670 | 5,590 | 5,640 | +70 | +1.3% | 158,800 |
| 2019/10/11 | 5,580 | 5,580 | 5,500 | 5,570 | ±0 | ±0% | 181,400 |
1351～
1400
件表示中 / 3735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 | 100,300円 | +6.9% | +9.0% | 2.71% | 16.54倍 | 1.44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 | 27,600円 | +6.1% | +13.7% | 3.99% | 14.93倍 | 3.23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 | 260,200円 | +17.3% | -3.5% | 1.92% | 27.08倍 | 8.33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 |
| 博報堂ＤＹ | 117,000円 | +1.8% | +0.8% | 2.74% | 21.49倍 | 1.10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 |
| テクノプロＨＤ | 423,000円 | +8.1% | +22.0% | 2.13% | 23.82倍 | 5.53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
