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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 5,570 | 5,810 | 5,570 | 5,790 | +170 | +3% | 218,600 |
| 2016/02/19 | 5,580 | 5,680 | 5,510 | 5,620 | -40 | -0.7% | 225,900 |
| 2016/02/18 | 5,740 | 5,740 | 5,600 | 5,660 | +60 | +1.1% | 310,500 |
| 2016/02/17 | 5,600 | 5,700 | 5,500 | 5,600 | -30 | -0.5% | 281,000 |
| 2016/02/16 | 5,610 | 5,740 | 5,580 | 5,630 | -70 | -1.2% | 381,400 |
| 2016/02/15 | 5,670 | 5,750 | 5,480 | 5,700 | +530 | +10.3% | 430,200 |
| 2016/02/12 | 5,340 | 5,500 | 5,120 | 5,170 | -350 | -6.3% | 691,200 |
| 2016/02/10 | 5,730 | 5,770 | 5,410 | 5,520 | -210 | -3.7% | 476,400 |
| 2016/02/09 | 5,780 | 5,810 | 5,670 | 5,730 | -250 | -4.2% | 472,700 |
| 2016/02/08 | 5,820 | 6,000 | 5,760 | 5,980 | +180 | +3.1% | 336,000 |
| 2016/02/05 | 5,800 | 5,870 | 5,680 | 5,800 | -100 | -1.7% | 383,600 |
| 2016/02/04 | 6,070 | 6,070 | 5,860 | 5,900 | -150 | -2.5% | 324,600 |
| 2016/02/03 | 6,050 | 6,080 | 5,910 | 6,050 | -90 | -1.5% | 387,500 |
| 2016/02/02 | 5,990 | 6,160 | 5,970 | 6,140 | +110 | +1.8% | 520,900 |
| 2016/02/01 | 5,890 | 6,040 | 5,830 | 6,030 | +200 | +3.4% | 459,300 |
| 2016/01/29 | 5,620 | 5,840 | 5,620 | 5,830 | +220 | +3.9% | 568,700 |
| 2016/01/28 | 5,450 | 5,660 | 5,440 | 5,610 | +110 | +2% | 356,500 |
| 2016/01/27 | 5,500 | 5,530 | 5,410 | 5,500 | +60 | +1.1% | 404,900 |
| 2016/01/26 | 5,400 | 5,520 | 5,370 | 5,440 | +10 | +0.2% | 377,700 |
| 2016/01/25 | 5,330 | 5,450 | 5,280 | 5,430 | +190 | +3.6% | 296,400 |
| 2016/01/22 | 5,060 | 5,250 | 4,980 | 5,240 | +350 | +7.2% | 379,700 |
| 2016/01/21 | 5,040 | 5,110 | 4,890 | 4,890 | -140 | -2.8% | 414,100 |
| 2016/01/20 | 5,230 | 5,260 | 5,010 | 5,030 | -190 | -3.6% | 272,900 |
| 2016/01/19 | 5,280 | 5,310 | 5,180 | 5,220 | -60 | -1.1% | 298,700 |
| 2016/01/18 | 5,230 | 5,300 | 5,210 | 5,280 | -80 | -1.5% | 260,900 |
| 2016/01/15 | 5,330 | 5,420 | 5,280 | 5,360 | +130 | +2.5% | 544,100 |
| 2016/01/14 | 5,190 | 5,240 | 5,100 | 5,230 | -30 | -0.6% | 508,800 |
| 2016/01/13 | 5,240 | 5,330 | 5,220 | 5,260 | +70 | +1.3% | 443,800 |
| 2016/01/12 | 5,320 | 5,400 | 5,190 | 5,190 | -180 | -3.4% | 516,900 |
| 2016/01/08 | 5,320 | 5,430 | 5,280 | 5,370 | -30 | -0.6% | 451,500 |
| 2016/01/07 | 5,450 | 5,490 | 5,320 | 5,400 | -80 | -1.5% | 633,500 |
| 2016/01/06 | 5,530 | 5,570 | 5,430 | 5,480 | -60 | -1.1% | 483,000 |
| 2016/01/05 | 5,560 | 5,610 | 5,430 | 5,540 | -80 | -1.4% | 474,700 |
| 2016/01/04 | 5,680 | 5,740 | 5,610 | 5,620 | -80 | -1.4% | 400,600 |
| 2015/12/30 | 5,700 | 5,770 | 5,650 | 5,700 | +20 | +0.4% | 227,900 |
| 2015/12/29 | 5,640 | 5,680 | 5,530 | 5,680 | +90 | +1.6% | 250,800 |
| 2015/12/28 | 5,630 | 5,680 | 5,440 | 5,590 | -50 | -0.9% | 385,600 |
| 2015/12/25 | 5,570 | 5,680 | 5,570 | 5,640 | +70 | +1.3% | 194,000 |
| 2015/12/24 | 5,780 | 5,800 | 5,550 | 5,570 | -140 | -2.5% | 397,500 |
| 2015/12/22 | 5,700 | 5,730 | 5,650 | 5,710 | +60 | +1.1% | 275,700 |
| 2015/12/21 | 5,670 | 5,760 | 5,530 | 5,650 | -40 | -0.7% | 459,400 |
| 2015/12/18 | 5,760 | 5,890 | 5,680 | 5,690 | -40 | -0.7% | 704,700 |
| 2015/12/17 | 5,750 | 5,770 | 5,640 | 5,730 | +170 | +3.1% | 486,300 |
| 2015/12/16 | 5,610 | 5,610 | 5,440 | 5,560 | +50 | +0.9% | 461,700 |
| 2015/12/15 | 5,620 | 5,660 | 5,500 | 5,510 | -90 | -1.6% | 495,100 |
| 2015/12/14 | 5,560 | 5,620 | 5,530 | 5,600 | -60 | -1.1% | 460,700 |
| 2015/12/11 | 5,580 | 5,720 | 5,540 | 5,660 | -20 | -0.4% | 575,100 |
| 2015/12/10 | 5,700 | 5,730 | 5,650 | 5,680 | -110 | -1.9% | 457,500 |
| 2015/12/09 | 6,010 | 6,030 | 5,770 | 5,790 | -210 | -3.5% | 644,700 |
| 2015/12/08 | 6,000 | 6,040 | 5,950 | 6,000 | +10 | +0.2% | 375,200 |
2251～
2300
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
