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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/11/30 | 4,660 | 4,725 | 4,640 | 4,655 | +20 | +0.4% | 529,400 |
| 2016/11/29 | 4,560 | 4,640 | 4,540 | 4,635 | +55 | +1.2% | 428,000 |
| 2016/11/28 | 4,580 | 4,585 | 4,525 | 4,580 | ±0 | ±0% | 256,900 |
| 2016/11/25 | 4,615 | 4,620 | 4,555 | 4,580 | -15 | -0.3% | 441,700 |
| 2016/11/24 | 4,615 | 4,615 | 4,550 | 4,595 | +25 | +0.5% | 502,300 |
| 2016/11/22 | 4,490 | 4,595 | 4,485 | 4,570 | +85 | +1.9% | 584,200 |
| 2016/11/21 | 4,490 | 4,490 | 4,420 | 4,485 | +45 | +1% | 420,100 |
| 2016/11/18 | 4,490 | 4,490 | 4,435 | 4,440 | -20 | -0.4% | 295,700 |
| 2016/11/17 | 4,410 | 4,465 | 4,385 | 4,460 | +20 | +0.5% | 305,500 |
| 2016/11/16 | 4,510 | 4,535 | 4,410 | 4,440 | -35 | -0.8% | 436,900 |
| 2016/11/15 | 4,415 | 4,500 | 4,370 | 4,475 | +55 | +1.2% | 504,700 |
| 2016/11/14 | 4,375 | 4,440 | 4,370 | 4,420 | +140 | +3.3% | 500,000 |
| 2016/11/11 | 4,450 | 4,460 | 4,265 | 4,280 | -180 | -4% | 620,200 |
| 2016/11/10 | 4,440 | 4,485 | 4,420 | 4,460 | +175 | +4.1% | 508,900 |
| 2016/11/09 | 4,440 | 4,520 | 4,240 | 4,285 | -165 | -3.7% | 1,049,900 |
| 2016/11/08 | 4,545 | 4,545 | 4,420 | 4,450 | -90 | -2% | 1,066,700 |
| 2016/11/07 | 4,580 | 4,590 | 4,490 | 4,540 | -5 | -0.1% | 571,500 |
2101～
2150
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
