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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,045 | 1,046 | 1,032.5 | 1,033.5 | -11.5 | -1.1% | 1,088,300 |
| 2024/10/18 | 1,046 | 1,058 | 1,040.5 | 1,045 | +9.5 | +0.9% | 1,045,600 |
| 2024/10/17 | 1,033 | 1,038 | 1,030 | 1,035.5 | +4 | +0.4% | 892,200 |
| 2024/10/16 | 1,039.5 | 1,046.5 | 1,030.5 | 1,031.5 | -4 | -0.4% | 1,280,500 |
| 2024/10/15 | 1,031 | 1,038.5 | 1,021.5 | 1,035.5 | +5 | +0.5% | 1,704,800 |
| 2024/10/11 | 1,033 | 1,045 | 1,030.5 | 1,030.5 | -10.5 | -1% | 763,800 |
| 2024/10/10 | 1,043.5 | 1,047 | 1,038 | 1,041 | -3 | -0.3% | 543,500 |
| 2024/10/09 | 1,041 | 1,052 | 1,039.5 | 1,044 | +11 | +1.1% | 505,700 |
| 2024/10/08 | 1,014 | 1,036.5 | 1,010.5 | 1,033 | +4 | +0.4% | 1,158,700 |
| 2024/10/07 | 1,028 | 1,036.5 | 1,018 | 1,029 | +4.5 | +0.4% | 772,000 |
| 2024/10/04 | 1,021.5 | 1,032.5 | 1,020 | 1,024.5 | +2.5 | +0.2% | 742,700 |
| 2024/10/03 | 1,039 | 1,042.5 | 1,016 | 1,022 | -3.5 | -0.3% | 638,500 |
| 2024/10/02 | 1,024 | 1,034.5 | 1,018.5 | 1,025.5 | -0.5 | ±0% | 938,600 |
| 2024/10/01 | 1,034 | 1,035.5 | 1,022 | 1,026 | -9 | -0.9% | 465,100 |
| 2024/09/30 | 1,022 | 1,042.5 | 1,021 | 1,035 | -5 | -0.5% | 1,022,700 |
| 2024/09/27 | 1,033.5 | 1,059.5 | 1,032 | 1,040 | -24.5 | -2.3% | 809,400 |
| 2024/09/26 | 1,048 | 1,064.5 | 1,047 | 1,064.5 | +27 | +2.6% | 1,097,800 |
| 2024/09/25 | 1,045.5 | 1,052 | 1,032 | 1,037.5 | -17.5 | -1.7% | 875,700 |
| 2024/09/24 | 1,044 | 1,058.5 | 1,042.5 | 1,055 | +14.5 | +1.4% | 893,500 |
| 2024/09/20 | 1,039 | 1,052 | 1,035.5 | 1,040.5 | -0.5 | ±0% | 1,484,700 |
| 2024/09/19 | 1,040 | 1,049.5 | 1,037 | 1,041 | -2 | -0.2% | 1,270,900 |
| 2024/09/18 | 1,040 | 1,055 | 1,034.5 | 1,043 | -3.5 | -0.3% | 726,300 |
| 2024/09/17 | 1,053 | 1,060.5 | 1,037.5 | 1,046.5 | -2 | -0.2% | 1,066,900 |
| 2024/09/13 | 1,061.5 | 1,066 | 1,048.5 | 1,048.5 | -13 | -1.2% | 925,100 |
| 2024/09/12 | 1,058 | 1,068.5 | 1,055.5 | 1,061.5 | +20 | +1.9% | 901,800 |
| 2024/09/11 | 1,065 | 1,068.5 | 1,040.5 | 1,041.5 | -18.5 | -1.7% | 1,338,200 |
| 2024/09/10 | 1,039.5 | 1,065 | 1,039 | 1,060 | +20.5 | +2% | 849,500 |
| 2024/09/09 | 1,012.5 | 1,047.5 | 1,009 | 1,039.5 | +14.5 | +1.4% | 955,300 |
| 2024/09/06 | 1,030 | 1,038.5 | 1,023.5 | 1,025 | -2 | -0.2% | 806,500 |
| 2024/09/05 | 1,023 | 1,035 | 1,018.5 | 1,027 | +0.5 | ±0% | 692,200 |
| 2024/09/04 | 1,024 | 1,044 | 1,022.5 | 1,026.5 | -13.5 | -1.3% | 1,021,600 |
| 2024/09/03 | 1,017 | 1,041.5 | 1,017 | 1,040 | +19.5 | +1.9% | 785,100 |
| 2024/09/02 | 1,028.5 | 1,028.5 | 1,013 | 1,020.5 | -12 | -1.2% | 1,060,800 |
| 2024/08/30 | 1,053.5 | 1,057 | 1,023 | 1,032.5 | -21 | -2% | 1,982,700 |
| 2024/08/29 | 1,045 | 1,057.5 | 1,045 | 1,053.5 | +11.5 | +1.1% | 1,074,900 |
| 2024/08/28 | 1,032.5 | 1,044 | 1,031 | 1,042 | +3 | +0.3% | 718,100 |
| 2024/08/27 | 1,029 | 1,042.5 | 1,026 | 1,039 | +17 | +1.7% | 793,500 |
| 2024/08/26 | 1,014.5 | 1,028.5 | 998.2 | 1,022 | +6.5 | +0.6% | 1,085,000 |
| 2024/08/23 | 1,008.5 | 1,023 | 999.7 | 1,015.5 | +13.5 | +1.3% | 1,357,800 |
| 2024/08/22 | 1,010 | 1,012 | 998.4 | 1,002 | -10.5 | -1% | 1,398,700 |
| 2024/08/21 | 996.8 | 1,015.5 | 987.5 | 1,012.5 | +15.7 | +1.6% | 1,510,200 |
| 2024/08/20 | 958.8 | 999.1 | 953.1 | 996.8 | +52.6 | +5.6% | 2,026,500 |
| 2024/08/19 | 950 | 955 | 936.4 | 944.2 | +8.2 | +0.9% | 1,607,600 |
| 2024/08/16 | 936.9 | 945 | 921 | 936 | +3.3 | +0.4% | 1,485,500 |
| 2024/08/15 | 917.8 | 933.9 | 917.1 | 932.7 | +14.9 | +1.6% | 1,094,600 |
| 2024/08/14 | 919 | 925.9 | 912.2 | 917.8 | +13 | +1.4% | 1,032,600 |
| 2024/08/13 | 896.4 | 909.3 | 894.3 | 904.8 | +1.3 | +0.1% | 1,128,100 |
| 2024/08/09 | 903.1 | 908.9 | 894.3 | 903.5 | +15.4 | +1.7% | 1,596,300 |
| 2024/08/08 | 863.7 | 895.9 | 858.4 | 888.1 | +12.5 | +1.4% | 1,631,800 |
| 2024/08/07 | 825 | 895.7 | 824 | 875.6 | -4.9 | -0.6% | 2,205,300 |
201～
250
件表示中 / 3763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 | 112,600円 | +6.9% | +9.0% | 2.42% | 18.61倍 | 1.62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 |
| パーソルＨＤ | 27,500円 | +6.1% | +13.7% | 4.00% | 14.88倍 | 3.21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 | 294,800円 | +17.3% | -3.5% | 1.70% | 30.68倍 | 9.44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 |
| 博報堂ＤＹ | 119,300円 | +1.8% | +0.8% | 2.68% | 21.93倍 | 1.12倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
