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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,085 | 1,085.5 | 1,071 | 1,076 | -5.5 | -0.5% | 844,900 |
| 2024/12/30 | 1,100 | 1,100.5 | 1,075.5 | 1,081.5 | -7.5 | -0.7% | 684,100 |
| 2024/12/27 | 1,082 | 1,089.5 | 1,074.5 | 1,089 | +12 | +1.1% | 811,600 |
| 2024/12/26 | 1,069.5 | 1,077 | 1,064 | 1,077 | +2 | +0.2% | 928,900 |
| 2024/12/25 | 1,083 | 1,085 | 1,063.5 | 1,075 | -10 | -0.9% | 803,400 |
| 2024/12/24 | 1,078.5 | 1,085 | 1,073.5 | 1,085 | +0.5 | ±0% | 657,800 |
| 2024/12/23 | 1,082 | 1,088.5 | 1,079 | 1,084.5 | +2.5 | +0.2% | 738,800 |
| 2024/12/20 | 1,100 | 1,103 | 1,075.5 | 1,082 | -18.5 | -1.7% | 1,931,700 |
| 2024/12/19 | 1,095.5 | 1,105 | 1,093 | 1,100.5 | -6 | -0.5% | 935,200 |
| 2024/12/18 | 1,100 | 1,113.5 | 1,098.5 | 1,106.5 | +8.5 | +0.8% | 656,900 |
| 2024/12/17 | 1,109.5 | 1,114.5 | 1,096.5 | 1,098 | -14 | -1.3% | 852,000 |
| 2024/12/16 | 1,120 | 1,125.5 | 1,109 | 1,112 | -9 | -0.8% | 815,600 |
| 2024/12/13 | 1,113.5 | 1,126 | 1,107 | 1,121 | -4 | -0.4% | 1,029,500 |
| 2024/12/12 | 1,135 | 1,136 | 1,121.5 | 1,125 | -5.5 | -0.5% | 1,107,400 |
| 2024/12/11 | 1,136.5 | 1,136.5 | 1,124 | 1,130.5 | -2 | -0.2% | 890,900 |
| 2024/12/10 | 1,142 | 1,145 | 1,116.5 | 1,132.5 | -9.5 | -0.8% | 816,600 |
| 2024/12/09 | 1,136 | 1,148 | 1,132.5 | 1,142 | +13.5 | +1.2% | 920,900 |
| 2024/12/06 | 1,132 | 1,135.5 | 1,123.5 | 1,128.5 | -3 | -0.3% | 888,400 |
| 2024/12/05 | 1,129 | 1,136.5 | 1,126 | 1,131.5 | +8.5 | +0.8% | 891,000 |
| 2024/12/04 | 1,132 | 1,137.5 | 1,118.5 | 1,123 | -14.5 | -1.3% | 1,132,400 |
| 2024/12/03 | 1,139.5 | 1,147 | 1,129 | 1,137.5 | +4 | +0.4% | 769,600 |
| 2024/12/02 | 1,120 | 1,134 | 1,115 | 1,133.5 | +12 | +1.1% | 631,200 |
| 2024/11/29 | 1,124 | 1,134.5 | 1,121 | 1,121.5 | -5 | -0.4% | 648,500 |
| 2024/11/28 | 1,124 | 1,129 | 1,117 | 1,126.5 | +10.5 | +0.9% | 726,800 |
| 2024/11/27 | 1,125.5 | 1,127 | 1,110 | 1,116 | -6 | -0.5% | 913,600 |
| 2024/11/26 | 1,115 | 1,128.5 | 1,112 | 1,122 | +4 | +0.4% | 972,900 |
| 2024/11/25 | 1,138 | 1,140.5 | 1,118 | 1,118 | -8.5 | -0.8% | 1,434,800 |
| 2024/11/22 | 1,105.5 | 1,129 | 1,098 | 1,126.5 | +26 | +2.4% | 1,300,700 |
| 2024/11/21 | 1,100.5 | 1,112 | 1,094 | 1,100.5 | +1 | +0.1% | 1,203,600 |
| 2024/11/20 | 1,086 | 1,105.5 | 1,080 | 1,099.5 | +14.5 | +1.3% | 1,372,900 |
| 2024/11/19 | 1,096 | 1,123 | 1,082.5 | 1,085 | +18.5 | +1.7% | 1,838,800 |
| 2024/11/18 | 1,070 | 1,078 | 1,054 | 1,066.5 | -13 | -1.2% | 819,800 |
| 2024/11/15 | 1,075 | 1,080 | 1,067 | 1,079.5 | -0.5 | ±0% | 1,019,200 |
| 2024/11/14 | 1,097.5 | 1,097.5 | 1,075.5 | 1,080 | -24 | -2.2% | 972,600 |
| 2024/11/13 | 1,108.5 | 1,114.5 | 1,094.5 | 1,104 | -3.5 | -0.3% | 1,037,100 |
| 2024/11/12 | 1,111.5 | 1,131.5 | 1,105 | 1,107.5 | +6 | +0.5% | 968,100 |
| 2024/11/11 | 1,117.5 | 1,121.5 | 1,094 | 1,101.5 | -23 | -2% | 779,000 |
| 2024/11/08 | 1,130 | 1,136 | 1,120 | 1,124.5 | +22 | +2% | 1,570,500 |
| 2024/11/07 | 1,058 | 1,129.5 | 1,050 | 1,102.5 | +38 | +3.6% | 2,994,800 |
| 2024/11/06 | 1,070 | 1,080 | 1,057 | 1,064.5 | -2 | -0.2% | 1,200,200 |
| 2024/11/05 | 1,066 | 1,066.5 | 1,054.5 | 1,066.5 | +1.5 | +0.1% | 1,067,900 |
| 2024/11/01 | 1,055.5 | 1,070 | 1,053.5 | 1,065 | +1 | +0.1% | 571,500 |
| 2024/10/31 | 1,060 | 1,067 | 1,054 | 1,064 | +14.5 | +1.4% | 766,300 |
| 2024/10/30 | 1,057 | 1,057 | 1,044 | 1,049.5 | -3.5 | -0.3% | 1,456,400 |
| 2024/10/29 | 1,060 | 1,063 | 1,048 | 1,053 | -5.5 | -0.5% | 1,005,100 |
| 2024/10/28 | 1,057 | 1,067 | 1,049.5 | 1,058.5 | -2.5 | -0.2% | 1,001,900 |
| 2024/10/25 | 1,071 | 1,073.5 | 1,052.5 | 1,061 | -2 | -0.2% | 1,597,000 |
| 2024/10/24 | 1,054 | 1,068.5 | 1,050.5 | 1,063 | +13 | +1.2% | 1,397,700 |
| 2024/10/23 | 1,046.5 | 1,060.5 | 1,044.5 | 1,050 | +17 | +1.6% | 895,600 |
| 2024/10/22 | 1,033.5 | 1,040 | 1,028.5 | 1,033 | -0.5 | ±0% | 1,206,400 |
151～
200
件表示中 / 3763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 | 110,800円 | +6.9% | +9.0% | 2.45% | 18.31倍 | 1.59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 |
| パーソルＨＤ | 27,200円 | +6.1% | +13.7% | 4.04% | 14.72倍 | 3.18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 | 288,000円 | +17.3% | -3.5% | 1.74% | 29.97倍 | 9.22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 | 482,700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 |
| 博報堂ＤＹ | 116,900円 | +1.8% | +0.8% | 2.74% | 21.49倍 | 1.10倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
