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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/10 | 5,620 | 5,630 | 5,540 | 5,570 | -100 | -1.8% | 228,200 |
| 2019/10/09 | 5,680 | 5,710 | 5,650 | 5,670 | -20 | -0.4% | 156,800 |
| 2019/10/08 | 5,730 | 5,730 | 5,640 | 5,690 | +10 | +0.2% | 147,500 |
| 2019/10/07 | 5,710 | 5,720 | 5,660 | 5,680 | -10 | -0.2% | 86,900 |
| 2019/10/04 | 5,610 | 5,690 | 5,600 | 5,690 | +40 | +0.7% | 109,900 |
| 2019/10/03 | 5,630 | 5,660 | 5,570 | 5,650 | -110 | -1.9% | 143,700 |
| 2019/10/02 | 5,770 | 5,780 | 5,700 | 5,760 | +50 | +0.9% | 178,200 |
| 2019/10/01 | 5,770 | 5,780 | 5,680 | 5,710 | +50 | +0.9% | 139,000 |
| 2019/09/30 | 5,620 | 5,710 | 5,610 | 5,660 | -10 | -0.2% | 197,800 |
| 2019/09/27 | 5,680 | 5,690 | 5,590 | 5,670 | -10 | -0.2% | 212,300 |
| 2019/09/26 | 5,740 | 5,770 | 5,650 | 5,680 | -10 | -0.2% | 207,200 |
| 2019/09/25 | 5,690 | 5,710 | 5,650 | 5,690 | +10 | +0.2% | 114,100 |
| 2019/09/24 | 5,660 | 5,740 | 5,650 | 5,680 | +20 | +0.4% | 172,800 |
| 2019/09/20 | 5,670 | 5,690 | 5,630 | 5,660 | +60 | +1.1% | 322,800 |
| 2019/09/19 | 5,450 | 5,600 | 5,450 | 5,600 | +190 | +3.5% | 262,900 |
| 2019/09/18 | 5,460 | 5,460 | 5,380 | 5,410 | -50 | -0.9% | 157,900 |
| 2019/09/17 | 5,440 | 5,490 | 5,430 | 5,460 | +60 | +1.1% | 192,900 |
| 2019/09/13 | 5,430 | 5,450 | 5,360 | 5,400 | +50 | +0.9% | 382,700 |
1401～
1450
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
