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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 4,940 | 5,060 | 4,880 | 5,040 | +40 | +0.8% | 323,300 |
| 2018/11/12 | 4,895 | 5,040 | 4,895 | 5,000 | +75 | +1.5% | 162,400 |
| 2018/11/09 | 4,870 | 4,925 | 4,855 | 4,925 | +65 | +1.3% | 211,000 |
| 2018/11/08 | 4,885 | 4,890 | 4,830 | 4,860 | +35 | +0.7% | 230,200 |
| 2018/11/07 | 4,750 | 4,845 | 4,725 | 4,825 | +60 | +1.3% | 238,000 |
| 2018/11/06 | 4,760 | 4,810 | 4,710 | 4,765 | +5 | +0.1% | 211,700 |
| 2018/11/05 | 4,820 | 4,875 | 4,750 | 4,760 | -105 | -2.2% | 419,100 |
| 2018/11/02 | 5,030 | 5,100 | 4,780 | 4,865 | -265 | -5.2% | 855,600 |
| 2018/11/01 | 5,130 | 5,350 | 5,100 | 5,130 | +100 | +2% | 710,400 |
| 2018/10/31 | 4,840 | 5,080 | 4,710 | 5,030 | +225 | +4.7% | 482,400 |
| 2018/10/30 | 4,685 | 4,815 | 4,685 | 4,805 | +75 | +1.6% | 178,100 |
| 2018/10/29 | 4,735 | 4,780 | 4,710 | 4,730 | +10 | +0.2% | 156,100 |
| 2018/10/26 | 4,700 | 4,760 | 4,680 | 4,720 | ±0 | ±0% | 248,800 |
| 2018/10/25 | 4,795 | 4,805 | 4,705 | 4,720 | -170 | -3.5% | 192,200 |
| 2018/10/24 | 4,900 | 4,935 | 4,825 | 4,890 | -10 | -0.2% | 191,700 |
| 2018/10/23 | 4,985 | 4,985 | 4,875 | 4,900 | -90 | -1.8% | 254,900 |
| 2018/10/22 | 4,905 | 5,010 | 4,895 | 4,990 | +65 | +1.3% | 173,800 |
| 2018/10/19 | 4,890 | 4,930 | 4,855 | 4,925 | +30 | +0.6% | 197,800 |
| 2018/10/18 | 4,945 | 4,970 | 4,880 | 4,895 | -30 | -0.6% | 219,300 |
| 2018/10/17 | 4,825 | 4,925 | 4,825 | 4,925 | +170 | +3.6% | 256,000 |
| 2018/10/16 | 4,710 | 4,755 | 4,685 | 4,755 | +30 | +0.6% | 264,200 |
| 2018/10/15 | 4,750 | 4,785 | 4,725 | 4,725 | +25 | +0.5% | 350,200 |
| 2018/10/12 | 4,680 | 4,740 | 4,660 | 4,700 | -30 | -0.6% | 284,600 |
| 2018/10/11 | 4,880 | 4,900 | 4,710 | 4,730 | -245 | -4.9% | 319,600 |
| 2018/10/10 | 4,895 | 4,995 | 4,885 | 4,975 | +130 | +2.7% | 214,400 |
| 2018/10/09 | 4,890 | 4,910 | 4,830 | 4,845 | -90 | -1.8% | 220,100 |
| 2018/10/05 | 4,990 | 5,000 | 4,895 | 4,935 | -105 | -2.1% | 302,200 |
| 2018/10/04 | 5,030 | 5,060 | 4,960 | 5,040 | +65 | +1.3% | 231,900 |
| 2018/10/03 | 5,060 | 5,070 | 4,955 | 4,975 | -55 | -1.1% | 190,900 |
| 2018/10/02 | 4,945 | 5,050 | 4,935 | 5,030 | +85 | +1.7% | 197,600 |
| 2018/10/01 | 4,955 | 4,985 | 4,910 | 4,945 | -50 | -1% | 278,500 |
| 2018/09/28 | 5,010 | 5,030 | 4,985 | 4,995 | -25 | -0.5% | 224,100 |
| 2018/09/27 | 5,100 | 5,120 | 5,020 | 5,020 | -120 | -2.3% | 192,700 |
| 2018/09/26 | 5,090 | 5,150 | 5,070 | 5,140 | +30 | +0.6% | 239,800 |
| 2018/09/25 | 5,070 | 5,120 | 5,060 | 5,110 | +60 | +1.2% | 288,000 |
| 2018/09/21 | 5,060 | 5,080 | 5,010 | 5,050 | +40 | +0.8% | 247,300 |
| 2018/09/20 | 5,050 | 5,050 | 4,995 | 5,010 | -50 | -1% | 156,000 |
| 2018/09/19 | 5,100 | 5,100 | 5,030 | 5,060 | +30 | +0.6% | 174,000 |
| 2018/09/18 | 4,930 | 5,040 | 4,910 | 5,030 | +105 | +2.1% | 190,500 |
| 2018/09/14 | 4,960 | 4,965 | 4,890 | 4,925 | +15 | +0.3% | 246,200 |
| 2018/09/13 | 4,930 | 4,970 | 4,885 | 4,910 | +15 | +0.3% | 178,100 |
| 2018/09/12 | 4,825 | 4,905 | 4,790 | 4,895 | +65 | +1.3% | 191,900 |
| 2018/09/11 | 4,820 | 4,860 | 4,805 | 4,830 | -40 | -0.8% | 127,200 |
| 2018/09/10 | 4,865 | 4,925 | 4,850 | 4,870 | +25 | +0.5% | 154,200 |
| 2018/09/07 | 4,815 | 4,850 | 4,785 | 4,845 | +35 | +0.7% | 171,600 |
| 2018/09/06 | 4,790 | 4,820 | 4,740 | 4,810 | -20 | -0.4% | 193,700 |
| 2018/09/05 | 4,820 | 4,845 | 4,760 | 4,830 | -20 | -0.4% | 193,200 |
| 2018/09/04 | 4,850 | 4,885 | 4,810 | 4,850 | -5 | -0.1% | 266,400 |
| 2018/09/03 | 4,890 | 4,890 | 4,820 | 4,855 | -35 | -0.7% | 173,900 |
| 2018/08/31 | 4,910 | 4,945 | 4,840 | 4,890 | -70 | -1.4% | 312,700 |
1651～
1700
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
