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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 4,930 | 4,970 | 4,910 | 4,960 | +45 | +0.9% | 266,600 |
| 2018/08/29 | 4,880 | 4,980 | 4,865 | 4,915 | +50 | +1% | 294,000 |
| 2018/08/28 | 4,865 | 4,880 | 4,825 | 4,865 | +20 | +0.4% | 187,100 |
| 2018/08/27 | 4,830 | 4,850 | 4,815 | 4,845 | +45 | +0.9% | 174,800 |
| 2018/08/24 | 4,750 | 4,810 | 4,740 | 4,800 | +105 | +2.2% | 172,400 |
| 2018/08/23 | 4,650 | 4,700 | 4,650 | 4,695 | +40 | +0.9% | 176,300 |
| 2018/08/22 | 4,605 | 4,670 | 4,595 | 4,655 | +60 | +1.3% | 190,300 |
| 2018/08/21 | 4,600 | 4,615 | 4,570 | 4,595 | -45 | -1% | 166,200 |
| 2018/08/20 | 4,600 | 4,645 | 4,600 | 4,640 | +10 | +0.2% | 206,700 |
| 2018/08/17 | 4,600 | 4,645 | 4,585 | 4,630 | +30 | +0.7% | 165,000 |
| 2018/08/16 | 4,600 | 4,625 | 4,580 | 4,600 | -60 | -1.3% | 151,300 |
| 2018/08/15 | 4,685 | 4,725 | 4,645 | 4,660 | -35 | -0.7% | 148,100 |
| 2018/08/14 | 4,580 | 4,700 | 4,560 | 4,695 | +100 | +2.2% | 169,700 |
| 2018/08/13 | 4,650 | 4,665 | 4,585 | 4,595 | -65 | -1.4% | 271,100 |
| 2018/08/10 | 4,685 | 4,700 | 4,650 | 4,660 | -25 | -0.5% | 341,200 |
| 2018/08/09 | 4,685 | 4,710 | 4,655 | 4,685 | -70 | -1.5% | 329,300 |
| 2018/08/08 | 4,805 | 4,825 | 4,750 | 4,755 | -70 | -1.5% | 283,100 |
| 2018/08/07 | 4,710 | 4,850 | 4,685 | 4,825 | +100 | +2.1% | 343,300 |
| 2018/08/06 | 4,775 | 4,780 | 4,685 | 4,725 | -95 | -2% | 374,700 |
| 2018/08/03 | 4,880 | 4,880 | 4,800 | 4,820 | -60 | -1.2% | 367,100 |
| 2018/08/02 | 4,880 | 4,990 | 4,845 | 4,880 | +140 | +3% | 711,700 |
| 2018/08/01 | 5,020 | 5,060 | 4,725 | 4,740 | -370 | -7.2% | 981,700 |
| 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 |
1701～
1750
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 | 272,600円 | +1.6% | - | 0.00% | - | 1.22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 | 28,800円 | +6.1% | +13.7% | 3.82% | 15.58倍 | 3.36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 | 285,700円 | +17.3% | -3.5% | 1.75% | 29.74倍 | 9.15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 | 482,500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
