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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 4,850 | 5,050 | 4,835 | 5,050 | +190 | +3.9% | 865,700 |
| 2017/05/12 | 4,755 | 4,860 | 4,745 | 4,860 | +105 | +2.2% | 640,500 |
| 2017/05/11 | 4,725 | 4,785 | 4,700 | 4,755 | +90 | +1.9% | 865,700 |
| 2017/05/10 | 4,620 | 4,740 | 4,610 | 4,665 | +115 | +2.5% | 1,482,400 |
| 2017/05/09 | 4,965 | 4,965 | 4,515 | 4,550 | -445 | -8.9% | 2,050,700 |
| 2017/05/08 | 4,990 | 4,995 | 4,945 | 4,995 | +50 | +1% | 633,300 |
| 2017/05/02 | 4,900 | 4,975 | 4,895 | 4,945 | +90 | +1.9% | 663,900 |
| 2017/05/01 | 4,870 | 4,880 | 4,820 | 4,855 | -10 | -0.2% | 327,800 |
| 2017/04/28 | 4,830 | 4,870 | 4,750 | 4,865 | +15 | +0.3% | 600,000 |
| 2017/04/27 | 4,785 | 4,890 | 4,775 | 4,850 | +75 | +1.6% | 827,400 |
| 2017/04/26 | 4,760 | 4,775 | 4,725 | 4,775 | +40 | +0.8% | 346,000 |
| 2017/04/25 | 4,720 | 4,750 | 4,690 | 4,735 | ±0 | ±0% | 418,100 |
| 2017/04/24 | 4,750 | 4,760 | 4,690 | 4,735 | +35 | +0.7% | 384,000 |
| 2017/04/21 | 4,690 | 4,710 | 4,655 | 4,700 | +45 | +1% | 456,300 |
| 2017/04/20 | 4,650 | 4,670 | 4,595 | 4,655 | -40 | -0.9% | 556,900 |
| 2017/04/19 | 4,715 | 4,785 | 4,680 | 4,695 | -85 | -1.8% | 598,800 |
| 2017/04/18 | 4,815 | 4,820 | 4,755 | 4,780 | +20 | +0.4% | 593,300 |
| 2017/04/17 | 4,700 | 4,775 | 4,700 | 4,760 | +35 | +0.7% | 513,800 |
| 2017/04/14 | 4,770 | 4,770 | 4,685 | 4,725 | -65 | -1.4% | 586,000 |
| 2017/04/13 | 4,650 | 4,820 | 4,640 | 4,790 | +120 | +2.6% | 1,084,500 |
| 2017/04/12 | 4,625 | 4,715 | 4,610 | 4,670 | ±0 | ±0% | 631,300 |
| 2017/04/11 | 4,650 | 4,725 | 4,635 | 4,670 | +40 | +0.9% | 932,800 |
| 2017/04/10 | 4,675 | 4,685 | 4,605 | 4,630 | +10 | +0.2% | 722,500 |
| 2017/04/07 | 4,620 | 4,645 | 4,540 | 4,620 | +45 | +1% | 948,300 |
| 2017/04/06 | 4,555 | 4,690 | 4,545 | 4,575 | +20 | +0.4% | 1,358,900 |
| 2017/04/05 | 4,460 | 4,615 | 4,460 | 4,555 | +155 | +3.5% | 1,390,600 |
| 2017/04/04 | 4,385 | 4,455 | 4,360 | 4,400 | +30 | +0.7% | 863,600 |
| 2017/04/03 | 4,215 | 4,395 | 4,205 | 4,370 | +215 | +5.2% | 827,600 |
| 2017/03/31 | 4,180 | 4,215 | 4,150 | 4,155 | -25 | -0.6% | 479,000 |
| 2017/03/30 | 4,250 | 4,250 | 4,175 | 4,180 | -80 | -1.9% | 384,800 |
| 2017/03/29 | 4,295 | 4,305 | 4,240 | 4,260 | ±0 | ±0% | 265,800 |
| 2017/03/28 | 4,290 | 4,340 | 4,240 | 4,260 | +35 | +0.8% | 365,100 |
| 2017/03/27 | 4,260 | 4,285 | 4,215 | 4,225 | -80 | -1.9% | 307,400 |
| 2017/03/24 | 4,305 | 4,350 | 4,285 | 4,305 | +5 | +0.1% | 404,800 |
| 2017/03/23 | 4,285 | 4,320 | 4,285 | 4,300 | +15 | +0.4% | 427,500 |
| 2017/03/22 | 4,285 | 4,355 | 4,280 | 4,285 | -50 | -1.2% | 390,700 |
| 2017/03/21 | 4,355 | 4,385 | 4,325 | 4,335 | -70 | -1.6% | 310,300 |
| 2017/03/17 | 4,400 | 4,440 | 4,390 | 4,405 | -40 | -0.9% | 327,700 |
| 2017/03/16 | 4,390 | 4,460 | 4,385 | 4,445 | +20 | +0.5% | 314,900 |
| 2017/03/15 | 4,385 | 4,435 | 4,345 | 4,425 | ±0 | ±0% | 258,100 |
| 2017/03/14 | 4,405 | 4,450 | 4,380 | 4,425 | +55 | +1.3% | 421,600 |
| 2017/03/13 | 4,265 | 4,385 | 4,250 | 4,370 | +120 | +2.8% | 613,600 |
| 2017/03/10 | 4,240 | 4,280 | 4,225 | 4,250 | +50 | +1.2% | 503,000 |
| 2017/03/09 | 4,230 | 4,230 | 4,190 | 4,200 | +5 | +0.1% | 357,400 |
| 2017/03/08 | 4,190 | 4,210 | 4,170 | 4,195 | -15 | -0.4% | 442,300 |
| 2017/03/07 | 4,210 | 4,220 | 4,185 | 4,210 | ±0 | ±0% | 346,200 |
| 2017/03/06 | 4,230 | 4,245 | 4,210 | 4,210 | -45 | -1.1% | 250,000 |
| 2017/03/03 | 4,300 | 4,320 | 4,250 | 4,255 | -25 | -0.6% | 252,700 |
| 2017/03/02 | 4,300 | 4,330 | 4,270 | 4,280 | +30 | +0.7% | 316,100 |
| 2017/03/01 | 4,250 | 4,275 | 4,225 | 4,250 | ±0 | ±0% | 357,100 |
1951～
2000
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
