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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 6,000 | 6,020 | 5,950 | 5,990 | +70 | +1.2% | 361,200 |
| 2015/12/04 | 5,960 | 6,040 | 5,910 | 5,920 | -120 | -2% | 497,700 |
| 2015/12/03 | 6,130 | 6,160 | 6,010 | 6,040 | -40 | -0.7% | 354,800 |
| 2015/12/02 | 6,010 | 6,110 | 6,000 | 6,080 | +30 | +0.5% | 681,000 |
| 2015/12/01 | 5,940 | 6,270 | 5,920 | 6,050 | +130 | +2.2% | 1,949,600 |
| 2015/11/30 | 5,860 | 5,930 | 5,790 | 5,920 | +110 | +1.9% | 5,169,600 |
| 2015/11/27 | 5,920 | 5,950 | 5,760 | 5,810 | -110 | -1.9% | 588,000 |
| 2015/11/26 | 5,900 | 5,980 | 5,830 | 5,920 | +60 | +1% | 714,600 |
| 2015/11/25 | 5,730 | 5,890 | 5,670 | 5,860 | +170 | +3% | 1,001,900 |
| 2015/11/24 | 5,620 | 5,770 | 5,620 | 5,690 | +90 | +1.6% | 868,900 |
| 2015/11/20 | 5,580 | 5,600 | 5,530 | 5,600 | +20 | +0.4% | 575,000 |
| 2015/11/19 | 5,670 | 5,670 | 5,570 | 5,580 | -20 | -0.4% | 468,400 |
| 2015/11/18 | 5,700 | 5,750 | 5,580 | 5,600 | -70 | -1.2% | 597,500 |
| 2015/11/17 | 5,720 | 5,730 | 5,660 | 5,670 | ±0 | ±0% | 352,700 |
| 2015/11/16 | 5,800 | 5,850 | 5,660 | 5,670 | -100 | -1.7% | 654,600 |
| 2015/11/13 | 5,690 | 5,810 | 5,620 | 5,770 | +20 | +0.3% | 866,300 |
| 2015/11/12 | 5,760 | 5,850 | 5,720 | 5,750 | -10 | -0.2% | 379,900 |
| 2015/11/11 | 5,700 | 5,780 | 5,690 | 5,760 | +60 | +1.1% | 336,000 |
| 2015/11/10 | 5,680 | 5,760 | 5,660 | 5,700 | -40 | -0.7% | 403,400 |
| 2015/11/09 | 5,830 | 5,830 | 5,710 | 5,740 | -50 | -0.9% | 334,300 |
| 2015/11/06 | 5,680 | 5,810 | 5,670 | 5,790 | +140 | +2.5% | 261,200 |
| 2015/11/05 | 5,710 | 5,780 | 5,620 | 5,650 | -50 | -0.9% | 490,100 |
| 2015/11/04 | 5,870 | 5,880 | 5,570 | 5,700 | -90 | -1.6% | 746,500 |
| 2015/11/02 | 5,900 | 5,950 | 5,740 | 5,790 | -80 | -1.4% | 546,700 |
| 2015/10/30 | 5,760 | 5,950 | 5,680 | 5,870 | +110 | +1.9% | 793,400 |
| 2015/10/29 | 5,630 | 5,770 | 5,630 | 5,760 | +130 | +2.3% | 511,700 |
| 2015/10/28 | 5,580 | 5,660 | 5,530 | 5,630 | +50 | +0.9% | 330,400 |
| 2015/10/27 | 5,610 | 5,680 | 5,560 | 5,580 | -20 | -0.4% | 371,300 |
| 2015/10/26 | 5,650 | 5,710 | 5,580 | 5,600 | -20 | -0.4% | 434,500 |
| 2015/10/23 | 5,630 | 5,640 | 5,570 | 5,620 | +90 | +1.6% | 394,300 |
| 2015/10/22 | 5,550 | 5,610 | 5,520 | 5,530 | -60 | -1.1% | 282,100 |
| 2015/10/21 | 5,560 | 5,600 | 5,510 | 5,590 | +20 | +0.4% | 225,800 |
| 2015/10/20 | 5,590 | 5,610 | 5,540 | 5,570 | +20 | +0.4% | 270,200 |
| 2015/10/19 | 5,500 | 5,600 | 5,470 | 5,550 | +60 | +1.1% | 407,300 |
| 2015/10/16 | 5,550 | 5,560 | 5,460 | 5,490 | -10 | -0.2% | 384,800 |
| 2015/10/15 | 5,340 | 5,510 | 5,310 | 5,500 | +110 | +2% | 481,000 |
| 2015/10/14 | 5,270 | 5,450 | 5,270 | 5,390 | +20 | +0.4% | 532,100 |
| 2015/10/13 | 5,290 | 5,420 | 5,270 | 5,370 | ±0 | ±0% | 597,500 |
| 2015/10/09 | 5,430 | 5,460 | 5,260 | 5,370 | -50 | -0.9% | 678,000 |
| 2015/10/08 | 5,520 | 5,530 | 5,350 | 5,420 | -170 | -3% | 822,900 |
| 2015/10/07 | 5,790 | 5,840 | 5,530 | 5,590 | -150 | -2.6% | 759,000 |
| 2015/10/06 | 5,800 | 5,810 | 5,690 | 5,740 | +10 | +0.2% | 369,000 |
| 2015/10/05 | 5,720 | 5,750 | 5,610 | 5,730 | +110 | +2% | 588,800 |
| 2015/10/02 | 5,460 | 5,650 | 5,460 | 5,620 | +170 | +3.1% | 526,400 |
| 2015/10/01 | 5,470 | 5,510 | 5,350 | 5,450 | +10 | +0.2% | 408,100 |
| 2015/09/30 | 5,340 | 5,450 | 5,270 | 5,440 | +180 | +3.4% | 567,800 |
| 2015/09/29 | 5,270 | 5,360 | 5,220 | 5,260 | -60 | -1.1% | 613,700 |
| 2015/09/28 | 5,300 | 5,390 | 5,270 | 5,320 | ±0 | ±0% | 372,400 |
| 2015/09/25 | 5,320 | 5,350 | 5,150 | 5,320 | +40 | +0.8% | 545,700 |
| 2015/09/24 | 5,150 | 5,350 | 5,140 | 5,280 | +60 | +1.1% | 513,600 |
2301～
2350
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
