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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/05/09 | 6,260 | 6,390 | 6,220 | 6,380 | +180 | +2.9% | 440,200 |
| 2016/05/06 | 6,100 | 6,220 | 6,100 | 6,200 | +110 | +1.8% | 336,400 |
| 2016/05/02 | 5,980 | 6,100 | 5,960 | 6,090 | -50 | -0.8% | 348,400 |
| 2016/04/28 | 6,260 | 6,290 | 6,090 | 6,140 | -80 | -1.3% | 262,700 |
| 2016/04/27 | 6,230 | 6,260 | 6,170 | 6,220 | +10 | +0.2% | 197,700 |
| 2016/04/26 | 6,220 | 6,270 | 6,110 | 6,210 | -10 | -0.2% | 232,500 |
| 2016/04/25 | 6,290 | 6,290 | 6,180 | 6,220 | -50 | -0.8% | 185,800 |
| 2016/04/22 | 6,260 | 6,310 | 6,200 | 6,270 | -70 | -1.1% | 248,100 |
| 2016/04/21 | 6,350 | 6,380 | 6,300 | 6,340 | +80 | +1.3% | 212,400 |
| 2016/04/20 | 6,300 | 6,360 | 6,250 | 6,260 | -30 | -0.5% | 182,500 |
| 2016/04/19 | 6,270 | 6,340 | 6,240 | 6,290 | +90 | +1.5% | 282,300 |
| 2016/04/18 | 6,040 | 6,230 | 6,040 | 6,200 | -20 | -0.3% | 425,600 |
| 2016/04/15 | 6,170 | 6,240 | 6,150 | 6,220 | -30 | -0.5% | 249,300 |
| 2016/04/14 | 6,140 | 6,250 | 6,050 | 6,250 | +180 | +3% | 468,000 |
| 2016/04/13 | 6,050 | 6,100 | 5,980 | 6,070 | +60 | +1% | 281,700 |
| 2016/04/12 | 6,120 | 6,150 | 6,000 | 6,010 | -50 | -0.8% | 334,800 |
| 2016/04/11 | 6,100 | 6,110 | 5,980 | 6,060 | +10 | +0.2% | 221,100 |
| 2016/04/08 | 5,910 | 6,110 | 5,910 | 6,050 | +40 | +0.7% | 304,600 |
| 2016/04/07 | 5,970 | 6,030 | 5,910 | 6,010 | -10 | -0.2% | 354,200 |
| 2016/04/06 | 5,850 | 6,030 | 5,810 | 6,020 | +110 | +1.9% | 418,800 |
| 2016/04/05 | 5,900 | 6,100 | 5,900 | 5,910 | -40 | -0.7% | 427,200 |
| 2016/04/04 | 5,900 | 6,060 | 5,890 | 5,950 | +10 | +0.2% | 391,500 |
| 2016/04/01 | 6,110 | 6,120 | 5,920 | 5,940 | -160 | -2.6% | 459,600 |
| 2016/03/31 | 6,180 | 6,220 | 6,100 | 6,100 | -180 | -2.9% | 416,000 |
| 2016/03/30 | 6,350 | 6,400 | 6,270 | 6,280 | -120 | -1.9% | 332,900 |
| 2016/03/29 | 6,390 | 6,480 | 6,350 | 6,400 | -50 | -0.8% | 337,900 |
| 2016/03/28 | 6,350 | 6,470 | 6,330 | 6,450 | +200 | +3.2% | 332,700 |
| 2016/03/25 | 6,370 | 6,400 | 6,200 | 6,250 | -80 | -1.3% | 269,000 |
2251～
2300
件表示中 / 3767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 | 114,600円 | +6.9% | +9.0% | 2.37% | 18.94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 | 275,400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 | 3.36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 | 283,500円 | +17.3% | -3.5% | 1.76% | 29.51倍 | 9.08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
