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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 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 |
| 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 |
2351～
2400
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 | 114,500円 | +6.9% | +9.0% | 2.38% | 18.93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 | 272,800円 | +1.6% | - | 0.00% | - | 1.22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 | 285,900円 | +17.3% | -3.5% | 1.75% | 29.76倍 | 9.15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
