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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,900 | 4,930 | 4,885 | 4,885 | -5 | -0.1% | 273,100 |
| 2019/02/26 | 4,900 | 4,920 | 4,865 | 4,890 | +20 | +0.4% | 185,000 |
| 2019/02/25 | 4,875 | 4,890 | 4,860 | 4,870 | +15 | +0.3% | 108,700 |
| 2019/02/22 | 4,845 | 4,865 | 4,825 | 4,855 | +30 | +0.6% | 146,000 |
| 2019/02/21 | 4,850 | 4,860 | 4,800 | 4,825 | -15 | -0.3% | 255,800 |
| 2019/02/20 | 4,905 | 4,925 | 4,820 | 4,840 | -65 | -1.3% | 224,400 |
| 2019/02/19 | 4,875 | 4,915 | 4,860 | 4,905 | +40 | +0.8% | 126,500 |
| 2019/02/18 | 4,885 | 4,890 | 4,825 | 4,865 | +40 | +0.8% | 193,600 |
| 2019/02/15 | 4,805 | 4,830 | 4,765 | 4,825 | -20 | -0.4% | 139,500 |
| 2019/02/14 | 4,840 | 4,860 | 4,825 | 4,845 | -5 | -0.1% | 135,800 |
| 2019/02/13 | 4,845 | 4,870 | 4,825 | 4,850 | +30 | +0.6% | 175,600 |
| 2019/02/12 | 4,745 | 4,825 | 4,745 | 4,820 | +115 | +2.4% | 182,500 |
| 2019/02/08 | 4,755 | 4,780 | 4,690 | 4,705 | -75 | -1.6% | 238,100 |
| 2019/02/07 | 4,810 | 4,815 | 4,765 | 4,780 | -45 | -0.9% | 161,300 |
| 2019/02/06 | 4,835 | 4,850 | 4,795 | 4,825 | -10 | -0.2% | 161,000 |
| 2019/02/05 | 4,875 | 4,925 | 4,820 | 4,835 | -35 | -0.7% | 194,400 |
| 2019/02/04 | 4,800 | 4,890 | 4,795 | 4,870 | +60 | +1.2% | 296,100 |
| 2019/02/01 | 4,790 | 4,850 | 4,750 | 4,810 | +70 | +1.5% | 415,100 |
| 2019/01/31 | 5,000 | 5,040 | 4,725 | 4,740 | -235 | -4.7% | 546,000 |
| 2019/01/30 | 4,945 | 4,995 | 4,910 | 4,975 | +25 | +0.5% | 212,900 |
| 2019/01/29 | 4,865 | 4,990 | 4,865 | 4,950 | +80 | +1.6% | 201,800 |
| 2019/01/28 | 4,870 | 4,900 | 4,820 | 4,870 | -15 | -0.3% | 166,500 |
| 2019/01/25 | 4,860 | 4,915 | 4,855 | 4,885 | +25 | +0.5% | 215,200 |
| 2019/01/24 | 4,855 | 4,865 | 4,785 | 4,860 | -80 | -1.6% | 333,200 |
| 2019/01/23 | 4,935 | 4,985 | 4,895 | 4,940 | -55 | -1.1% | 149,000 |
| 2019/01/22 | 4,965 | 5,030 | 4,940 | 4,995 | +5 | +0.1% | 220,900 |
| 2019/01/21 | 5,100 | 5,110 | 4,965 | 4,990 | -100 | -2% | 182,500 |
| 2019/01/18 | 5,060 | 5,150 | 5,060 | 5,090 | +50 | +1% | 162,500 |
| 2019/01/17 | 5,040 | 5,060 | 4,975 | 5,040 | +30 | +0.6% | 199,400 |
| 2019/01/16 | 4,935 | 5,020 | 4,875 | 5,010 | +75 | +1.5% | 226,700 |
| 2019/01/15 | 5,000 | 5,020 | 4,910 | 4,935 | -105 | -2.1% | 309,300 |
| 2019/01/11 | 5,020 | 5,080 | 5,010 | 5,040 | ±0 | ±0% | 188,600 |
| 2019/01/10 | 5,040 | 5,080 | 5,010 | 5,040 | -140 | -2.7% | 239,100 |
| 2019/01/09 | 5,290 | 5,310 | 5,150 | 5,180 | -50 | -1% | 182,500 |
| 2019/01/08 | 5,300 | 5,340 | 5,230 | 5,230 | -50 | -0.9% | 150,500 |
| 2019/01/07 | 5,290 | 5,290 | 5,190 | 5,280 | +180 | +3.5% | 197,100 |
| 2019/01/04 | 4,995 | 5,110 | 4,960 | 5,100 | -40 | -0.8% | 237,200 |
| 2018/12/28 | 5,200 | 5,200 | 5,080 | 5,140 | -80 | -1.5% | 176,200 |
| 2018/12/27 | 5,090 | 5,240 | 5,080 | 5,220 | +315 | +6.4% | 212,600 |
| 2018/12/26 | 4,995 | 5,020 | 4,825 | 4,905 | +120 | +2.5% | 202,300 |
| 2018/12/25 | 4,855 | 4,900 | 4,770 | 4,785 | -235 | -4.7% | 180,800 |
| 2018/12/21 | 5,090 | 5,100 | 4,965 | 5,020 | -110 | -2.1% | 238,000 |
| 2018/12/20 | 5,210 | 5,260 | 5,090 | 5,130 | -120 | -2.3% | 135,600 |
| 2018/12/19 | 5,300 | 5,300 | 5,140 | 5,250 | -70 | -1.3% | 184,000 |
| 2018/12/18 | 5,330 | 5,390 | 5,290 | 5,320 | -60 | -1.1% | 154,000 |
| 2018/12/17 | 5,430 | 5,430 | 5,340 | 5,380 | ±0 | ±0% | 106,600 |
| 2018/12/14 | 5,480 | 5,500 | 5,380 | 5,380 | -90 | -1.6% | 276,900 |
| 2018/12/13 | 5,450 | 5,500 | 5,320 | 5,470 | +60 | +1.1% | 246,000 |
| 2018/12/12 | 5,320 | 5,470 | 5,320 | 5,410 | +130 | +2.5% | 315,000 |
| 2018/12/11 | 5,270 | 5,340 | 5,230 | 5,280 | +70 | +1.3% | 207,000 |
1551～
1600
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
