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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 6,100 | 6,100 | 6,050 | 6,060 | -50 | -0.8% | 124,100 |
| 2017/12/18 | 6,050 | 6,170 | 6,020 | 6,110 | +140 | +2.3% | 222,100 |
| 2017/12/15 | 5,980 | 6,010 | 5,890 | 5,970 | ±0 | ±0% | 319,200 |
| 2017/12/14 | 6,020 | 6,040 | 5,940 | 5,970 | -50 | -0.8% | 213,500 |
| 2017/12/13 | 6,060 | 6,090 | 6,000 | 6,020 | -80 | -1.3% | 173,100 |
| 2017/12/12 | 6,160 | 6,160 | 6,080 | 6,100 | -30 | -0.5% | 114,400 |
| 2017/12/11 | 6,130 | 6,130 | 6,030 | 6,130 | +30 | +0.5% | 134,500 |
| 2017/12/08 | 6,060 | 6,180 | 6,040 | 6,100 | -60 | -1% | 298,900 |
| 2017/12/07 | 6,050 | 6,170 | 6,040 | 6,160 | +130 | +2.2% | 164,500 |
| 2017/12/06 | 6,080 | 6,110 | 6,010 | 6,030 | -70 | -1.1% | 166,200 |
| 2017/12/05 | 6,040 | 6,100 | 6,000 | 6,100 | +40 | +0.7% | 144,400 |
| 2017/12/04 | 6,200 | 6,200 | 6,050 | 6,060 | -70 | -1.1% | 170,000 |
| 2017/12/01 | 6,230 | 6,250 | 6,020 | 6,130 | -100 | -1.6% | 274,500 |
| 2017/11/30 | 6,170 | 6,230 | 6,120 | 6,230 | +70 | +1.1% | 388,600 |
| 2017/11/29 | 6,090 | 6,170 | 6,080 | 6,160 | +140 | +2.3% | 296,500 |
| 2017/11/28 | 5,980 | 6,030 | 5,980 | 6,020 | -40 | -0.7% | 121,000 |
| 2017/11/27 | 6,030 | 6,070 | 6,020 | 6,060 | +70 | +1.2% | 187,600 |
| 2017/11/24 | 5,900 | 6,000 | 5,900 | 5,990 | +30 | +0.5% | 127,600 |
| 2017/11/22 | 5,960 | 6,000 | 5,920 | 5,960 | +40 | +0.7% | 166,900 |
| 2017/11/21 | 5,950 | 5,960 | 5,880 | 5,920 | -10 | -0.2% | 182,700 |
| 2017/11/20 | 5,840 | 5,950 | 5,810 | 5,930 | +50 | +0.9% | 190,000 |
| 2017/11/17 | 5,930 | 5,940 | 5,850 | 5,880 | +50 | +0.9% | 299,200 |
| 2017/11/16 | 5,710 | 5,870 | 5,700 | 5,830 | +50 | +0.9% | 319,500 |
| 2017/11/15 | 5,900 | 5,930 | 5,770 | 5,780 | -130 | -2.2% | 334,100 |
| 2017/11/14 | 5,920 | 5,970 | 5,880 | 5,910 | -70 | -1.2% | 330,600 |
| 2017/11/13 | 5,990 | 6,040 | 5,980 | 5,980 | -50 | -0.8% | 234,000 |
| 2017/11/10 | 5,940 | 6,070 | 5,940 | 6,030 | ±0 | ±0% | 301,200 |
| 2017/11/09 | 6,100 | 6,120 | 5,970 | 6,030 | -10 | -0.2% | 319,400 |
| 2017/11/08 | 6,100 | 6,150 | 6,030 | 6,040 | -20 | -0.3% | 467,100 |
| 2017/11/07 | 5,910 | 6,080 | 5,900 | 6,060 | +150 | +2.5% | 481,500 |
| 2017/11/06 | 5,890 | 5,970 | 5,880 | 5,910 | -10 | -0.2% | 318,300 |
| 2017/11/02 | 5,880 | 5,960 | 5,850 | 5,920 | +190 | +3.3% | 644,600 |
| 2017/11/01 | 5,520 | 5,780 | 5,520 | 5,730 | +290 | +5.3% | 753,400 |
| 2017/10/31 | 5,440 | 5,470 | 5,200 | 5,440 | -10 | -0.2% | 774,800 |
| 2017/10/30 | 5,430 | 5,460 | 5,380 | 5,450 | -20 | -0.4% | 447,900 |
| 2017/10/27 | 5,400 | 5,470 | 5,380 | 5,470 | +70 | +1.3% | 390,500 |
| 2017/10/26 | 5,350 | 5,430 | 5,310 | 5,400 | +40 | +0.7% | 277,300 |
| 2017/10/25 | 5,410 | 5,410 | 5,340 | 5,360 | -60 | -1.1% | 316,000 |
| 2017/10/24 | 5,390 | 5,430 | 5,380 | 5,420 | +20 | +0.4% | 241,300 |
| 2017/10/23 | 5,380 | 5,410 | 5,350 | 5,400 | +70 | +1.3% | 279,800 |
| 2017/10/20 | 5,240 | 5,340 | 5,220 | 5,330 | +50 | +0.9% | 167,800 |
| 2017/10/19 | 5,290 | 5,310 | 5,240 | 5,280 | -10 | -0.2% | 203,000 |
| 2017/10/18 | 5,290 | 5,330 | 5,280 | 5,290 | -20 | -0.4% | 123,700 |
| 2017/10/17 | 5,290 | 5,320 | 5,250 | 5,310 | +50 | +1% | 250,500 |
| 2017/10/16 | 5,280 | 5,290 | 5,240 | 5,260 | +10 | +0.2% | 210,900 |
| 2017/10/13 | 5,200 | 5,280 | 5,160 | 5,250 | +80 | +1.5% | 364,800 |
| 2017/10/12 | 5,200 | 5,200 | 5,150 | 5,170 | -10 | -0.2% | 191,200 |
| 2017/10/11 | 5,090 | 5,200 | 5,090 | 5,180 | +120 | +2.4% | 334,700 |
| 2017/10/10 | 4,985 | 5,070 | 4,985 | 5,060 | +30 | +0.6% | 154,200 |
| 2017/10/06 | 5,070 | 5,080 | 4,995 | 5,030 | -10 | -0.2% | 168,700 |
1801～
1850
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
