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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 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 |
1751～
1800
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
