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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 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 |
| 2016/12/14 | 4,550 | 4,600 | 4,515 | 4,530 | ±0 | ±0% | 448,400 |
| 2016/12/13 | 4,500 | 4,530 | 4,480 | 4,530 | +10 | +0.2% | 434,900 |
| 2016/12/12 | 4,425 | 4,540 | 4,405 | 4,520 | +105 | +2.4% | 531,200 |
| 2016/12/09 | 4,440 | 4,465 | 4,395 | 4,415 | -80 | -1.8% | 675,500 |
| 2016/12/08 | 4,550 | 4,550 | 4,465 | 4,495 | +25 | +0.6% | 307,200 |
| 2016/12/07 | 4,500 | 4,520 | 4,435 | 4,470 | ±0 | ±0% | 352,600 |
| 2016/12/06 | 4,580 | 4,585 | 4,460 | 4,470 | -60 | -1.3% | 301,500 |
| 2016/12/05 | 4,585 | 4,595 | 4,490 | 4,530 | -70 | -1.5% | 297,200 |
| 2016/12/02 | 4,625 | 4,645 | 4,575 | 4,600 | -45 | -1% | 319,300 |
| 2016/12/01 | 4,705 | 4,720 | 4,625 | 4,645 | -10 | -0.2% | 499,800 |
2051～
2100
件表示中 / 3735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 | 100,300円 | +6.9% | +9.0% | 2.71% | 16.54倍 | 1.44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 | 27,600円 | +6.1% | +13.7% | 3.99% | 14.93倍 | 3.23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 | 260,200円 | +17.3% | -3.5% | 1.92% | 27.08倍 | 8.33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 |
| 博報堂ＤＹ | 117,000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 |
| テクノプロＨＤ | 423,000円 | +8.1% | +22.0% | 2.13% | 23.82倍 | 5.53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
