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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 2018/03/06 | 4,990 | 5,060 | 4,950 | 4,960 | +85 | +1.7% | 209,300 |
| 2018/03/05 | 4,835 | 4,905 | 4,835 | 4,875 | +15 | +0.3% | 163,200 |
| 2018/03/02 | 4,870 | 4,900 | 4,820 | 4,860 | -120 | -2.4% | 246,000 |
| 2018/03/01 | 5,030 | 5,040 | 4,965 | 4,980 | -80 | -1.6% | 184,600 |
| 2018/02/28 | 4,985 | 5,110 | 4,980 | 5,060 | +30 | +0.6% | 261,000 |
| 2018/02/27 | 5,070 | 5,080 | 4,985 | 5,030 | +35 | +0.7% | 193,400 |
| 2018/02/26 | 5,060 | 5,070 | 4,980 | 4,995 | -55 | -1.1% | 383,400 |
| 2018/02/23 | 5,000 | 5,070 | 4,990 | 5,050 | -30 | -0.6% | 268,600 |
| 2018/02/22 | 5,130 | 5,150 | 5,070 | 5,080 | -130 | -2.5% | 238,400 |
| 2018/02/21 | 5,240 | 5,250 | 5,160 | 5,210 | -20 | -0.4% | 211,000 |
| 2018/02/20 | 5,290 | 5,300 | 5,230 | 5,230 | -90 | -1.7% | 206,000 |
| 2018/02/19 | 5,220 | 5,330 | 5,170 | 5,320 | +160 | +3.1% | 251,300 |
| 2018/02/16 | 5,040 | 5,200 | 5,030 | 5,160 | +195 | +3.9% | 357,600 |
| 2018/02/15 | 4,930 | 5,020 | 4,930 | 4,965 | +85 | +1.7% | 228,900 |
| 2018/02/14 | 4,955 | 5,000 | 4,845 | 4,880 | -80 | -1.6% | 395,600 |
| 2018/02/13 | 5,010 | 5,030 | 4,945 | 4,960 | -50 | -1% | 357,800 |
| 2018/02/09 | 5,010 | 5,070 | 4,970 | 5,010 | -180 | -3.5% | 485,000 |
| 2018/02/08 | 5,100 | 5,240 | 5,090 | 5,190 | +130 | +2.6% | 324,900 |
| 2018/02/07 | 5,280 | 5,290 | 5,040 | 5,060 | -40 | -0.8% | 529,500 |
| 2018/02/06 | 5,200 | 5,210 | 4,995 | 5,100 | -300 | -5.6% | 592,300 |
| 2018/02/05 | 5,480 | 5,520 | 5,400 | 5,400 | -220 | -3.9% | 365,800 |
| 2018/02/02 | 5,660 | 5,690 | 5,570 | 5,620 | -140 | -2.4% | 397,800 |
| 2018/02/01 | 5,710 | 5,780 | 5,570 | 5,760 | -150 | -2.5% | 781,200 |
| 2018/01/31 | 6,150 | 6,230 | 5,710 | 5,910 | -270 | -4.4% | 744,200 |
| 2018/01/30 | 6,210 | 6,280 | 6,170 | 6,180 | -20 | -0.3% | 236,500 |
| 2018/01/29 | 6,200 | 6,260 | 6,170 | 6,200 | -40 | -0.6% | 156,500 |
| 2018/01/26 | 6,220 | 6,270 | 6,220 | 6,240 | -30 | -0.5% | 142,000 |
| 2018/01/25 | 6,290 | 6,300 | 6,220 | 6,270 | -80 | -1.3% | 168,800 |
1801～
1850
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 | 114,700円 | +6.9% | +9.0% | 2.37% | 18.96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 | 273,100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 | 283,300円 | +17.3% | -3.5% | 1.76% | 29.49倍 | 9.07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
