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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 4,245 | 4,305 | 4,240 | 4,250 | +5 | +0.1% | 434,900 |
| 2017/02/27 | 4,255 | 4,270 | 4,240 | 4,245 | -45 | -1% | 329,500 |
| 2017/02/24 | 4,285 | 4,335 | 4,265 | 4,290 | -30 | -0.7% | 222,800 |
| 2017/02/23 | 4,320 | 4,325 | 4,285 | 4,320 | +25 | +0.6% | 211,000 |
| 2017/02/22 | 4,310 | 4,325 | 4,265 | 4,295 | -35 | -0.8% | 277,000 |
| 2017/02/21 | 4,300 | 4,335 | 4,295 | 4,330 | ±0 | ±0% | 151,000 |
| 2017/02/20 | 4,300 | 4,340 | 4,290 | 4,330 | +30 | +0.7% | 240,500 |
| 2017/02/17 | 4,245 | 4,320 | 4,230 | 4,300 | +20 | +0.5% | 434,500 |
| 2017/02/16 | 4,345 | 4,350 | 4,265 | 4,280 | -90 | -2.1% | 542,600 |
| 2017/02/15 | 4,400 | 4,400 | 4,340 | 4,370 | -40 | -0.9% | 406,800 |
| 2017/02/14 | 4,440 | 4,450 | 4,405 | 4,410 | -10 | -0.2% | 309,400 |
| 2017/02/13 | 4,455 | 4,455 | 4,390 | 4,420 | -20 | -0.5% | 420,200 |
| 2017/02/10 | 4,415 | 4,440 | 4,385 | 4,440 | +85 | +2% | 460,600 |
| 2017/02/09 | 4,350 | 4,385 | 4,345 | 4,355 | -85 | -1.9% | 351,200 |
| 2017/02/08 | 4,450 | 4,470 | 4,400 | 4,440 | +40 | +0.9% | 419,200 |
| 2017/02/07 | 4,400 | 4,425 | 4,370 | 4,400 | -30 | -0.7% | 490,600 |
| 2017/02/06 | 4,280 | 4,435 | 4,280 | 4,430 | +185 | +4.4% | 920,300 |
| 2017/02/03 | 4,240 | 4,260 | 4,195 | 4,245 | +215 | +5.3% | 1,071,700 |
| 2017/02/02 | 4,110 | 4,130 | 4,025 | 4,030 | -80 | -1.9% | 689,400 |
| 2017/02/01 | 4,180 | 4,195 | 4,065 | 4,110 | -135 | -3.2% | 922,900 |
| 2017/01/31 | 4,445 | 4,485 | 4,205 | 4,245 | -215 | -4.8% | 1,019,400 |
| 2017/01/30 | 4,475 | 4,475 | 4,435 | 4,460 | -20 | -0.4% | 248,700 |
| 2017/01/27 | 4,480 | 4,505 | 4,465 | 4,480 | +30 | +0.7% | 279,400 |
| 2017/01/26 | 4,445 | 4,480 | 4,420 | 4,450 | +40 | +0.9% | 275,400 |
| 2017/01/25 | 4,440 | 4,460 | 4,390 | 4,410 | -5 | -0.1% | 307,200 |
| 2017/01/24 | 4,425 | 4,450 | 4,400 | 4,415 | -10 | -0.2% | 400,100 |
| 2017/01/23 | 4,575 | 4,575 | 4,425 | 4,425 | -200 | -4.3% | 788,700 |
| 2017/01/20 | 4,650 | 4,650 | 4,580 | 4,625 | -5 | -0.1% | 316,400 |
| 2017/01/19 | 4,540 | 4,645 | 4,535 | 4,630 | +130 | +2.9% | 452,600 |
| 2017/01/18 | 4,500 | 4,535 | 4,475 | 4,500 | +30 | +0.7% | 320,300 |
| 2017/01/17 | 4,575 | 4,575 | 4,470 | 4,470 | -80 | -1.8% | 305,000 |
| 2017/01/16 | 4,560 | 4,595 | 4,545 | 4,550 | -35 | -0.8% | 235,700 |
| 2017/01/13 | 4,520 | 4,605 | 4,510 | 4,585 | +60 | +1.3% | 263,900 |
| 2017/01/12 | 4,580 | 4,580 | 4,500 | 4,525 | -25 | -0.5% | 319,800 |
| 2017/01/11 | 4,590 | 4,600 | 4,550 | 4,550 | -35 | -0.8% | 241,100 |
| 2017/01/10 | 4,615 | 4,660 | 4,585 | 4,585 | -35 | -0.8% | 511,000 |
| 2017/01/06 | 4,580 | 4,665 | 4,570 | 4,620 | +25 | +0.5% | 588,800 |
| 2017/01/05 | 4,510 | 4,615 | 4,495 | 4,595 | +75 | +1.7% | 613,000 |
| 2017/01/04 | 4,500 | 4,535 | 4,480 | 4,520 | +25 | +0.6% | 512,300 |
| 2016/12/30 | 4,465 | 4,500 | 4,450 | 4,495 | +10 | +0.2% | 280,600 |
| 2016/12/29 | 4,505 | 4,505 | 4,455 | 4,485 | -25 | -0.6% | 368,100 |
| 2016/12/28 | 4,500 | 4,535 | 4,495 | 4,510 | +10 | +0.2% | 293,900 |
| 2016/12/27 | 4,505 | 4,510 | 4,470 | 4,500 | -10 | -0.2% | 312,500 |
| 2016/12/26 | 4,505 | 4,545 | 4,495 | 4,510 | +10 | +0.2% | 254,700 |
| 2016/12/22 | 4,520 | 4,535 | 4,480 | 4,500 | -50 | -1.1% | 255,900 |
| 2016/12/21 | 4,570 | 4,570 | 4,535 | 4,550 | ±0 | ±0% | 306,700 |
| 2016/12/20 | 4,475 | 4,555 | 4,455 | 4,550 | +55 | +1.2% | 353,900 |
| 2016/12/19 | 4,530 | 4,550 | 4,480 | 4,495 | -15 | -0.3% | 355,500 |
| 2016/12/16 | 4,550 | 4,550 | 4,490 | 4,510 | -15 | -0.3% | 466,400 |
| 2016/12/15 | 4,510 | 4,540 | 4,505 | 4,525 | -5 | -0.1% | 256,900 |
2001～
2050
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
