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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 5,090 | 5,140 | 5,020 | 5,110 | +50 | +1% | 311,900 |
| 2018/07/30 | 5,030 | 5,080 | 5,000 | 5,060 | ±0 | ±0% | 145,800 |
| 2018/07/27 | 5,030 | 5,130 | 5,020 | 5,060 | +50 | +1% | 246,800 |
| 2018/07/26 | 5,030 | 5,060 | 5,010 | 5,010 | +15 | +0.3% | 168,400 |
| 2018/07/25 | 5,000 | 5,010 | 4,960 | 4,995 | +50 | +1% | 172,900 |
| 2018/07/24 | 4,965 | 4,990 | 4,925 | 4,945 | +50 | +1% | 222,400 |
| 2018/07/23 | 4,860 | 4,920 | 4,855 | 4,895 | +60 | +1.2% | 240,400 |
| 2018/07/20 | 4,820 | 4,840 | 4,790 | 4,835 | +5 | +0.1% | 249,100 |
| 2018/07/19 | 4,850 | 4,870 | 4,825 | 4,830 | -20 | -0.4% | 119,600 |
| 2018/07/18 | 4,885 | 4,910 | 4,850 | 4,850 | +20 | +0.4% | 189,400 |
| 2018/07/17 | 4,850 | 4,870 | 4,810 | 4,830 | -25 | -0.5% | 238,000 |
| 2018/07/13 | 4,760 | 4,870 | 4,730 | 4,855 | +125 | +2.6% | 222,500 |
| 2018/07/12 | 4,755 | 4,810 | 4,720 | 4,730 | +15 | +0.3% | 304,500 |
| 2018/07/11 | 4,770 | 4,780 | 4,705 | 4,715 | -110 | -2.3% | 385,800 |
| 2018/07/10 | 4,860 | 4,910 | 4,825 | 4,825 | -60 | -1.2% | 369,600 |
| 2018/07/09 | 4,920 | 4,920 | 4,855 | 4,885 | -25 | -0.5% | 317,100 |
| 2018/07/06 | 4,930 | 4,950 | 4,845 | 4,910 | -35 | -0.7% | 344,100 |
| 2018/07/05 | 5,040 | 5,040 | 4,925 | 4,945 | -125 | -2.5% | 334,800 |
| 2018/07/04 | 4,985 | 5,120 | 4,960 | 5,070 | +10 | +0.2% | 226,300 |
| 2018/07/03 | 5,110 | 5,160 | 5,020 | 5,060 | -80 | -1.6% | 199,100 |
| 2018/07/02 | 5,250 | 5,260 | 5,130 | 5,140 | -80 | -1.5% | 250,600 |
| 2018/06/29 | 5,280 | 5,280 | 5,200 | 5,220 | -30 | -0.6% | 164,800 |
| 2018/06/28 | 5,300 | 5,310 | 5,190 | 5,250 | -10 | -0.2% | 173,600 |
| 2018/06/27 | 5,240 | 5,290 | 5,230 | 5,260 | +50 | +1% | 119,200 |
| 2018/06/26 | 5,210 | 5,240 | 5,190 | 5,210 | -40 | -0.8% | 162,300 |
| 2018/06/25 | 5,220 | 5,260 | 5,180 | 5,250 | +20 | +0.4% | 169,500 |
| 2018/06/22 | 5,240 | 5,300 | 5,210 | 5,230 | +20 | +0.4% | 205,300 |
| 2018/06/21 | 5,200 | 5,240 | 5,190 | 5,210 | -20 | -0.4% | 235,400 |
| 2018/06/20 | 5,250 | 5,370 | 5,190 | 5,230 | +30 | +0.6% | 373,600 |
| 2018/06/19 | 5,250 | 5,250 | 5,200 | 5,200 | -50 | -1% | 181,200 |
| 2018/06/18 | 5,270 | 5,270 | 5,200 | 5,250 | -40 | -0.8% | 148,300 |
| 2018/06/15 | 5,390 | 5,390 | 5,270 | 5,290 | -60 | -1.1% | 291,300 |
| 2018/06/14 | 5,340 | 5,360 | 5,290 | 5,350 | -10 | -0.2% | 170,500 |
| 2018/06/13 | 5,300 | 5,380 | 5,300 | 5,360 | +100 | +1.9% | 305,500 |
| 2018/06/12 | 5,280 | 5,290 | 5,220 | 5,260 | -10 | -0.2% | 249,700 |
| 2018/06/11 | 5,230 | 5,280 | 5,220 | 5,270 | +70 | +1.3% | 182,000 |
| 2018/06/08 | 5,140 | 5,220 | 5,130 | 5,200 | +80 | +1.6% | 277,500 |
| 2018/06/07 | 5,150 | 5,160 | 5,080 | 5,120 | +10 | +0.2% | 172,200 |
| 2018/06/06 | 5,130 | 5,160 | 5,050 | 5,110 | +30 | +0.6% | 243,800 |
| 2018/06/05 | 4,990 | 5,090 | 4,985 | 5,080 | +145 | +2.9% | 288,800 |
| 2018/06/04 | 4,995 | 5,060 | 4,920 | 4,935 | +5 | +0.1% | 195,400 |
| 2018/06/01 | 4,960 | 4,990 | 4,915 | 4,930 | -55 | -1.1% | 255,800 |
| 2018/05/31 | 4,995 | 5,010 | 4,955 | 4,985 | +25 | +0.5% | 405,600 |
| 2018/05/30 | 4,955 | 5,010 | 4,950 | 4,960 | -60 | -1.2% | 391,300 |
| 2018/05/29 | 4,975 | 5,030 | 4,955 | 5,020 | +45 | +0.9% | 265,300 |
| 2018/05/28 | 5,000 | 5,030 | 4,965 | 4,975 | -105 | -2.1% | 427,200 |
| 2018/05/25 | 5,090 | 5,140 | 5,060 | 5,080 | -110 | -2.1% | 242,100 |
| 2018/05/24 | 5,180 | 5,230 | 5,160 | 5,190 | ±0 | ±0% | 276,700 |
| 2018/05/23 | 5,130 | 5,220 | 5,120 | 5,190 | +30 | +0.6% | 285,100 |
| 2018/05/22 | 5,160 | 5,180 | 5,120 | 5,160 | -50 | -1% | 257,000 |
1651～
1700
件表示中 / 3695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 | 116,200円 | +5.5% | +2.2% | 2.13% | 20.41倍 | 1.66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 |
| サイバエージ | 126,300円 | +2.1% | +1.3% | 1.35% | 30.47倍 | 4.02倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| パーソルＨＤ | 26,600円 | +9.6% | +13.0% | 3.38% | 16.17倍 | 3.20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 | 266,600円 | +17.3% | -3.5% | 1.88% | 27.75倍 | 8.53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 |
| ＤｅＮＡ | 363,000円 | +1.7% | - | 0.55% | 57.76倍 | 1.95倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
