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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
2051～
2100
件表示中 / 3768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 | 114,400円 | +6.9% | +9.0% | 2.38% | 18.91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 | 277,200円 | +1.6% | - | 0.00% | - | 1.24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 | 3.37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 | 284,400円 | +17.3% | -3.5% | 1.76% | 29.60倍 | 9.10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 | 482,400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
