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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 5,230 | 5,230 | 5,150 | 5,210 | -60 | -1.1% | 354,500 |
| 2018/05/18 | 5,220 | 5,300 | 5,150 | 5,270 | +70 | +1.3% | 237,700 |
| 2018/05/17 | 5,240 | 5,240 | 5,130 | 5,200 | -120 | -2.3% | 399,000 |
| 2018/05/16 | 5,330 | 5,400 | 5,310 | 5,320 | -90 | -1.7% | 216,000 |
| 2018/05/15 | 5,380 | 5,490 | 5,380 | 5,410 | +20 | +0.4% | 297,100 |
| 2018/05/14 | 5,440 | 5,440 | 5,330 | 5,390 | -100 | -1.8% | 293,900 |
| 2018/05/11 | 5,510 | 5,530 | 5,310 | 5,490 | -40 | -0.7% | 439,800 |
| 2018/05/10 | 5,620 | 5,690 | 5,510 | 5,530 | -90 | -1.6% | 364,000 |
| 2018/05/09 | 5,400 | 5,660 | 5,370 | 5,620 | +120 | +2.2% | 566,900 |
| 2018/05/08 | 5,450 | 5,560 | 5,330 | 5,500 | ±0 | ±0% | 792,200 |
| 2018/05/07 | 5,450 | 5,520 | 5,410 | 5,500 | +50 | +0.9% | 188,700 |
| 2018/05/02 | 5,430 | 5,470 | 5,420 | 5,450 | +20 | +0.4% | 198,700 |
| 2018/05/01 | 5,410 | 5,490 | 5,400 | 5,430 | +20 | +0.4% | 155,800 |
| 2018/04/27 | 5,410 | 5,440 | 5,350 | 5,410 | +60 | +1.1% | 155,000 |
| 2018/04/26 | 5,360 | 5,360 | 5,300 | 5,350 | -10 | -0.2% | 157,400 |
| 2018/04/25 | 5,270 | 5,380 | 5,230 | 5,360 | +100 | +1.9% | 160,800 |
| 2018/04/24 | 5,220 | 5,270 | 5,150 | 5,260 | ±0 | ±0% | 194,900 |
| 2018/04/23 | 5,310 | 5,330 | 5,240 | 5,260 | -40 | -0.8% | 151,500 |
| 2018/04/20 | 5,320 | 5,350 | 5,250 | 5,300 | -20 | -0.4% | 186,900 |
| 2018/04/19 | 5,480 | 5,480 | 5,300 | 5,320 | -160 | -2.9% | 288,500 |
| 2018/04/18 | 5,470 | 5,520 | 5,410 | 5,480 | +40 | +0.7% | 191,500 |
| 2018/04/17 | 5,380 | 5,480 | 5,380 | 5,440 | +50 | +0.9% | 272,200 |
| 2018/04/16 | 5,270 | 5,400 | 5,260 | 5,390 | +150 | +2.9% | 234,700 |
| 2018/04/13 | 5,280 | 5,280 | 5,150 | 5,240 | -30 | -0.6% | 313,500 |
| 2018/04/12 | 5,220 | 5,310 | 5,160 | 5,270 | +80 | +1.5% | 267,500 |
| 2018/04/11 | 5,230 | 5,250 | 5,140 | 5,190 | ±0 | ±0% | 198,400 |
| 2018/04/10 | 5,210 | 5,230 | 5,130 | 5,190 | -70 | -1.3% | 303,300 |
| 2018/04/09 | 5,250 | 5,270 | 5,200 | 5,260 | +30 | +0.6% | 236,900 |
| 2018/04/06 | 5,250 | 5,270 | 5,210 | 5,230 | +30 | +0.6% | 406,900 |
| 2018/04/05 | 5,260 | 5,290 | 5,170 | 5,200 | -10 | -0.2% | 282,300 |
| 2018/04/04 | 5,180 | 5,240 | 5,120 | 5,210 | +30 | +0.6% | 295,200 |
| 2018/04/03 | 5,120 | 5,210 | 5,100 | 5,180 | -10 | -0.2% | 187,800 |
| 2018/04/02 | 5,270 | 5,310 | 5,190 | 5,190 | -70 | -1.3% | 190,400 |
| 2018/03/30 | 5,240 | 5,310 | 5,210 | 5,260 | +90 | +1.7% | 357,600 |
| 2018/03/29 | 5,130 | 5,220 | 5,120 | 5,170 | +110 | +2.2% | 298,300 |
| 2018/03/28 | 5,040 | 5,070 | 5,000 | 5,060 | -10 | -0.2% | 242,800 |
| 2018/03/27 | 4,930 | 5,080 | 4,915 | 5,070 | +210 | +4.3% | 325,200 |
| 2018/03/26 | 4,910 | 4,930 | 4,795 | 4,860 | -55 | -1.1% | 283,900 |
| 2018/03/23 | 5,030 | 5,070 | 4,900 | 4,915 | -215 | -4.2% | 396,400 |
| 2018/03/22 | 5,010 | 5,150 | 5,000 | 5,130 | +140 | +2.8% | 292,300 |
| 2018/03/20 | 4,980 | 5,000 | 4,930 | 4,990 | +10 | +0.2% | 241,800 |
| 2018/03/19 | 4,945 | 5,010 | 4,920 | 4,980 | +35 | +0.7% | 189,100 |
| 2018/03/16 | 5,010 | 5,020 | 4,920 | 4,945 | -15 | -0.3% | 216,200 |
| 2018/03/15 | 4,915 | 4,975 | 4,885 | 4,960 | +45 | +0.9% | 250,600 |
| 2018/03/14 | 4,910 | 4,930 | 4,885 | 4,915 | -20 | -0.4% | 153,500 |
| 2018/03/13 | 4,910 | 4,945 | 4,890 | 4,935 | -40 | -0.8% | 199,000 |
| 2018/03/12 | 5,010 | 5,020 | 4,940 | 4,975 | +35 | +0.7% | 117,300 |
| 2018/03/09 | 4,930 | 5,020 | 4,895 | 4,940 | +35 | +0.7% | 219,100 |
| 2018/03/08 | 5,010 | 5,030 | 4,895 | 4,905 | -60 | -1.2% | 180,800 |
| 2018/03/07 | 4,930 | 5,030 | 4,905 | 4,965 | +5 | +0.1% | 163,900 |
1701～
1750
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
