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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,150 | 1,178 | 1,148.5 | 1,178 | +32 | +2.8% | 2,426,400 |
| 2025/03/19 | 1,142.5 | 1,156 | 1,141.5 | 1,146 | +10.5 | +0.9% | 1,037,000 |
| 2025/03/18 | 1,130 | 1,142.5 | 1,130 | 1,135.5 | +15 | +1.3% | 1,057,000 |
| 2025/03/17 | 1,110 | 1,128.5 | 1,110 | 1,120.5 | +13 | +1.2% | 903,800 |
| 2025/03/14 | 1,086.5 | 1,112.5 | 1,083.5 | 1,107.5 | +14.5 | +1.3% | 1,310,800 |
| 2025/03/13 | 1,098 | 1,103 | 1,087.5 | 1,093 | -12 | -1.1% | 1,000,200 |
| 2025/03/12 | 1,080 | 1,110.5 | 1,072 | 1,105 | +27 | +2.5% | 1,104,400 |
| 2025/03/11 | 1,076.5 | 1,087 | 1,063.5 | 1,078 | -25 | -2.3% | 1,558,700 |
| 2025/03/10 | 1,096 | 1,111 | 1,094.5 | 1,103 | +7 | +0.6% | 878,800 |
| 2025/03/07 | 1,106.5 | 1,112 | 1,090.5 | 1,096 | -17 | -1.5% | 827,500 |
| 2025/03/06 | 1,121 | 1,123 | 1,107.5 | 1,113 | -6 | -0.5% | 772,700 |
| 2025/03/05 | 1,118 | 1,124.5 | 1,108 | 1,119 | +14.5 | +1.3% | 1,159,500 |
| 2025/03/04 | 1,101 | 1,109.5 | 1,099 | 1,104.5 | +1.5 | +0.1% | 800,800 |
| 2025/03/03 | 1,085 | 1,103.5 | 1,084 | 1,103 | +27.5 | +2.6% | 912,800 |
| 2025/02/28 | 1,099 | 1,099 | 1,073 | 1,075.5 | -9 | -0.8% | 929,500 |
| 2025/02/27 | 1,073.5 | 1,086.5 | 1,073.5 | 1,084.5 | +11.5 | +1.1% | 866,000 |
| 2025/02/26 | 1,092 | 1,096.5 | 1,068 | 1,073 | -19 | -1.7% | 959,400 |
| 2025/02/25 | 1,076.5 | 1,094 | 1,076 | 1,092 | +18.5 | +1.7% | 850,200 |
| 2025/02/21 | 1,059 | 1,079 | 1,058 | 1,073.5 | +22.5 | +2.1% | 991,200 |
| 2025/02/20 | 1,047 | 1,054 | 1,039.5 | 1,051 | -1 | -0.1% | 591,300 |
| 2025/02/19 | 1,046 | 1,060 | 1,046 | 1,052 | +6 | +0.6% | 610,800 |
| 2025/02/18 | 1,058 | 1,062 | 1,046 | 1,046 | -12 | -1.1% | 599,000 |
| 2025/02/17 | 1,071.5 | 1,077 | 1,058 | 1,058 | -18 | -1.7% | 741,200 |
| 2025/02/14 | 1,078 | 1,088 | 1,071 | 1,076 | -7.5 | -0.7% | 923,500 |
| 2025/02/13 | 1,068.5 | 1,089.5 | 1,068.5 | 1,083.5 | +14.5 | +1.4% | 991,000 |
| 2025/02/12 | 1,070 | 1,075.5 | 1,063.5 | 1,069 | +6 | +0.6% | 1,076,700 |
| 2025/02/10 | 1,069.5 | 1,085.5 | 1,063 | 1,063 | -8 | -0.7% | 903,200 |
| 2025/02/07 | 1,080 | 1,080 | 1,062 | 1,071 | -4.5 | -0.4% | 766,600 |
| 2025/02/06 | 1,074 | 1,081 | 1,064 | 1,075.5 | +10.5 | +1% | 1,374,700 |
| 2025/02/05 | 1,029.5 | 1,079.5 | 1,029.5 | 1,065 | +37.5 | +3.6% | 1,981,100 |
| 2025/02/04 | 1,038 | 1,038 | 1,024 | 1,027.5 | -1.5 | -0.1% | 1,209,400 |
| 2025/02/03 | 1,034 | 1,041.5 | 1,022 | 1,029 | -14 | -1.3% | 1,089,500 |
| 2025/01/31 | 1,048 | 1,049 | 1,039 | 1,043 | -2.5 | -0.2% | 728,200 |
| 2025/01/30 | 1,039 | 1,046 | 1,035 | 1,045.5 | +6.5 | +0.6% | 1,195,600 |
| 2025/01/29 | 1,035.5 | 1,043 | 1,032.5 | 1,039 | +2 | +0.2% | 788,300 |
| 2025/01/28 | 1,035.5 | 1,039 | 1,032.5 | 1,037 | -2 | -0.2% | 676,400 |
| 2025/01/27 | 1,038.5 | 1,046 | 1,034 | 1,039 | +10 | +1% | 773,400 |
| 2025/01/24 | 1,037 | 1,038.5 | 1,028.5 | 1,029 | -8 | -0.8% | 476,000 |
| 2025/01/23 | 1,036.5 | 1,044 | 1,033.5 | 1,037 | -3 | -0.3% | 477,100 |
| 2025/01/22 | 1,042.5 | 1,044 | 1,037 | 1,040 | +4 | +0.4% | 556,000 |
| 2025/01/21 | 1,028 | 1,036.5 | 1,021.5 | 1,036 | +9 | +0.9% | 748,800 |
| 2025/01/20 | 1,032 | 1,035.5 | 1,024 | 1,027 | -9.5 | -0.9% | 792,200 |
| 2025/01/17 | 1,029 | 1,036.5 | 1,023.5 | 1,036.5 | +2.5 | +0.2% | 742,500 |
| 2025/01/16 | 1,044 | 1,044.5 | 1,032.5 | 1,034 | -9.5 | -0.9% | 680,900 |
| 2025/01/15 | 1,041.5 | 1,047 | 1,035.5 | 1,043.5 | +0.5 | ±0% | 603,600 |
| 2025/01/14 | 1,058.5 | 1,067 | 1,039 | 1,043 | -13 | -1.2% | 578,800 |
| 2025/01/10 | 1,052 | 1,063.5 | 1,049.5 | 1,056 | -10 | -0.9% | 702,600 |
| 2025/01/09 | 1,075.5 | 1,078.5 | 1,059.5 | 1,066 | -9.5 | -0.9% | 726,300 |
| 2025/01/08 | 1,073.5 | 1,082.5 | 1,062.5 | 1,075.5 | +1 | +0.1% | 1,203,700 |
| 2025/01/07 | 1,081.5 | 1,087 | 1,073.5 | 1,074.5 | -1.5 | -0.1% | 985,200 |
101～
150
件表示中 / 3763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 | 110,800円 | +6.9% | +9.0% | 2.45% | 18.31倍 | 1.59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 | 27,200円 | +6.1% | +13.7% | 4.04% | 14.72倍 | 3.18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 | 288,000円 | +17.3% | -3.5% | 1.74% | 29.97倍 | 9.22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 | 482,700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 |
| 博報堂ＤＹ | 116,900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 |
市場注目の銘柄
チャート関連のコラム
