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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 5,080 | 5,100 | 5,000 | 5,070 | +20 | +0.4% | 354,100 |
| 2016/07/15 | 5,120 | 5,150 | 4,995 | 5,050 | -50 | -1% | 468,300 |
| 2016/07/14 | 4,990 | 5,120 | 4,965 | 5,100 | +200 | +4.1% | 377,200 |
| 2016/07/13 | 5,020 | 5,020 | 4,880 | 4,900 | -5 | -0.1% | 345,300 |
| 2016/07/12 | 4,935 | 4,945 | 4,865 | 4,905 | +70 | +1.4% | 307,900 |
| 2016/07/11 | 4,805 | 4,865 | 4,795 | 4,835 | +105 | +2.2% | 272,000 |
| 2016/07/08 | 4,850 | 4,895 | 4,730 | 4,730 | -115 | -2.4% | 377,800 |
| 2016/07/07 | 4,940 | 4,940 | 4,805 | 4,845 | -100 | -2% | 358,800 |
| 2016/07/06 | 4,900 | 4,955 | 4,800 | 4,945 | -75 | -1.5% | 392,600 |
| 2016/07/05 | 5,040 | 5,060 | 5,000 | 5,020 | -50 | -1% | 186,600 |
| 2016/07/04 | 5,100 | 5,100 | 5,010 | 5,070 | -70 | -1.4% | 323,100 |
| 2016/07/01 | 5,150 | 5,200 | 5,060 | 5,140 | +90 | +1.8% | 265,500 |
| 2016/06/30 | 5,250 | 5,280 | 5,040 | 5,050 | -190 | -3.6% | 591,800 |
| 2016/06/29 | 5,100 | 5,250 | 5,060 | 5,240 | +325 | +6.6% | 813,900 |
| 2016/06/28 | 4,750 | 4,955 | 4,725 | 4,915 | +115 | +2.4% | 495,500 |
| 2016/06/27 | 4,655 | 4,860 | 4,655 | 4,800 | +250 | +5.5% | 590,300 |
| 2016/06/24 | 4,915 | 4,945 | 4,500 | 4,550 | -355 | -7.2% | 490,800 |
| 2016/06/23 | 4,855 | 4,915 | 4,835 | 4,905 | -5 | -0.1% | 302,700 |
| 2016/06/22 | 4,865 | 4,935 | 4,815 | 4,910 | -5 | -0.1% | 358,600 |
| 2016/06/21 | 4,860 | 4,940 | 4,800 | 4,915 | +25 | +0.5% | 323,800 |
| 2016/06/20 | 4,845 | 4,965 | 4,805 | 4,890 | +140 | +2.9% | 503,100 |
| 2016/06/17 | 4,810 | 4,890 | 4,745 | 4,750 | -10 | -0.2% | 621,600 |
| 2016/06/16 | 4,900 | 4,920 | 4,750 | 4,760 | -105 | -2.2% | 605,500 |
| 2016/06/15 | 4,915 | 4,935 | 4,805 | 4,865 | -50 | -1% | 624,700 |
| 2016/06/14 | 4,990 | 5,010 | 4,845 | 4,915 | -95 | -1.9% | 550,000 |
| 2016/06/13 | 5,060 | 5,130 | 5,010 | 5,010 | -150 | -2.9% | 321,000 |
| 2016/06/10 | 5,190 | 5,200 | 5,140 | 5,160 | -30 | -0.6% | 383,400 |
| 2016/06/09 | 5,220 | 5,250 | 5,160 | 5,190 | ±0 | ±0% | 378,100 |
| 2016/06/08 | 5,200 | 5,220 | 5,120 | 5,190 | -30 | -0.6% | 514,200 |
| 2016/06/07 | 5,170 | 5,220 | 5,150 | 5,220 | -20 | -0.4% | 595,000 |
| 2016/06/06 | 5,310 | 5,340 | 5,170 | 5,240 | -130 | -2.4% | 720,300 |
| 2016/06/03 | 5,340 | 5,400 | 5,310 | 5,370 | +40 | +0.8% | 382,200 |
| 2016/06/02 | 5,400 | 5,420 | 5,320 | 5,330 | -90 | -1.7% | 375,900 |
| 2016/06/01 | 5,400 | 5,440 | 5,350 | 5,420 | -40 | -0.7% | 512,600 |
| 2016/05/31 | 5,420 | 5,470 | 5,390 | 5,460 | +20 | +0.4% | 970,900 |
| 2016/05/30 | 5,380 | 5,440 | 5,360 | 5,440 | +60 | +1.1% | 288,800 |
| 2016/05/27 | 5,350 | 5,430 | 5,280 | 5,380 | ±0 | ±0% | 297,700 |
| 2016/05/26 | 5,440 | 5,480 | 5,370 | 5,380 | -20 | -0.4% | 373,100 |
| 2016/05/25 | 5,370 | 5,410 | 5,330 | 5,400 | +50 | +0.9% | 685,100 |
| 2016/05/24 | 5,380 | 5,400 | 5,320 | 5,350 | -50 | -0.9% | 765,700 |
| 2016/05/23 | 5,340 | 5,410 | 5,330 | 5,400 | +100 | +1.9% | 809,500 |
| 2016/05/20 | 5,420 | 5,450 | 5,220 | 5,300 | -130 | -2.4% | 1,756,700 |
| 2016/05/19 | 5,470 | 5,510 | 5,380 | 5,430 | -40 | -0.7% | 1,610,800 |
| 2016/05/18 | 5,650 | 5,650 | 5,370 | 5,470 | -240 | -4.2% | 2,868,400 |
| 2016/05/17 | 5,760 | 5,800 | 5,670 | 5,710 | -110 | -1.9% | 910,600 |
| 2016/05/16 | 5,970 | 6,010 | 5,800 | 5,820 | -120 | -2% | 514,700 |
| 2016/05/13 | 5,790 | 6,000 | 5,750 | 5,940 | +160 | +2.8% | 784,000 |
| 2016/05/12 | 5,840 | 5,860 | 5,730 | 5,780 | -120 | -2% | 1,086,200 |
| 2016/05/11 | 6,030 | 6,040 | 5,770 | 5,900 | -90 | -1.5% | 989,900 |
| 2016/05/10 | 6,350 | 6,440 | 5,700 | 5,990 | -390 | -6.1% | 1,111,500 |
2151～
2200
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
