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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 894.9 | 900 | 864.5 | 880.5 | +11.1 | +1.3% | 2,223,700 |
| 2024/08/05 | 866.1 | 888.2 | 842.6 | 869.4 | -44 | -4.8% | 1,544,300 |
| 2024/08/02 | 940.6 | 944.5 | 912.1 | 913.4 | -36.1 | -3.8% | 1,433,100 |
| 2024/08/01 | 962 | 964.2 | 941.5 | 949.5 | -19.3 | -2% | 1,121,200 |
| 2024/07/31 | 952.5 | 971.5 | 952.1 | 968.8 | +16.3 | +1.7% | 1,043,600 |
| 2024/07/30 | 947 | 953.2 | 944.4 | 952.5 | +6.6 | +0.7% | 627,900 |
| 2024/07/29 | 939.8 | 951.9 | 938 | 945.9 | +9.8 | +1% | 862,400 |
| 2024/07/26 | 942 | 942.9 | 931 | 936.1 | -0.5 | -0.1% | 703,600 |
| 2024/07/25 | 948 | 948 | 934.5 | 936.6 | -13.1 | -1.4% | 990,600 |
| 2024/07/24 | 963.8 | 964 | 946.3 | 949.7 | -17.9 | -1.8% | 761,900 |
| 2024/07/23 | 960 | 967.7 | 959.6 | 967.6 | +8.3 | +0.9% | 660,700 |
| 2024/07/22 | 962.9 | 966.5 | 957.3 | 959.3 | +0.5 | +0.1% | 477,700 |
| 2024/07/19 | 956.6 | 961.4 | 953.4 | 958.8 | +6.9 | +0.7% | 651,000 |
| 2024/07/18 | 955.9 | 962.8 | 951.9 | 951.9 | -2.1 | -0.2% | 876,200 |
| 2024/07/17 | 954.5 | 959.9 | 945.3 | 954 | +7.2 | +0.8% | 903,300 |
| 2024/07/16 | 950.7 | 955.1 | 942.8 | 946.8 | -3.9 | -0.4% | 876,500 |
| 2024/07/12 | 946 | 951.8 | 940 | 950.7 | -0.3 | ±0% | 821,200 |
| 2024/07/11 | 954.7 | 956.9 | 950 | 951 | +5.6 | +0.6% | 980,500 |
| 2024/07/10 | 949.4 | 953.4 | 934.8 | 945.4 | -3.4 | -0.4% | 999,900 |
| 2024/07/09 | 947.8 | 953.8 | 944.1 | 948.8 | +1 | +0.1% | 1,274,800 |
| 2024/07/08 | 944.6 | 954 | 944 | 947.8 | +4 | +0.4% | 1,375,900 |
| 2024/07/05 | 955.9 | 960.5 | 943.8 | 943.8 | -11.2 | -1.2% | 954,700 |
| 2024/07/04 | 957 | 962 | 952.6 | 955 | -2 | -0.2% | 739,900 |
| 2024/07/03 | 953.9 | 959.7 | 951.1 | 957 | +8.3 | +0.9% | 984,800 |
| 2024/07/02 | 937 | 951.2 | 926.8 | 948.7 | +1.9 | +0.2% | 1,551,000 |
| 2024/07/01 | 941.6 | 946.8 | 940.3 | 946.8 | +7.2 | +0.8% | 1,006,800 |
| 2024/06/28 | 946 | 948.2 | 936.3 | 939.6 | -5 | -0.5% | 964,800 |
| 2024/06/27 | 935.6 | 949.2 | 931 | 944.6 | +8.9 | +1% | 1,181,500 |
| 2024/06/26 | 936 | 942 | 933.8 | 935.7 | -2.9 | -0.3% | 1,195,000 |
| 2024/06/25 | 928.6 | 945 | 926 | 938.6 | +7.7 | +0.8% | 966,700 |
| 2024/06/24 | 950.5 | 952.8 | 928 | 930.9 | -4.6 | -0.5% | 1,283,400 |
| 2024/06/21 | 939.5 | 949 | 935.2 | 935.5 | -3.4 | -0.4% | 5,823,200 |
| 2024/06/20 | 947 | 952.6 | 934.4 | 938.9 | -12.1 | -1.3% | 1,558,000 |
| 2024/06/19 | 956.7 | 960.8 | 942.1 | 951 | +1.4 | +0.1% | 1,378,800 |
| 2024/06/18 | 941.8 | 949.6 | 939.7 | 949.6 | +7.8 | +0.8% | 1,213,700 |
| 2024/06/17 | 953.5 | 953.5 | 935.7 | 941.8 | -11.7 | -1.2% | 1,633,000 |
| 2024/06/14 | 958 | 960 | 947.4 | 953.5 | -7.6 | -0.8% | 2,676,200 |
| 2024/06/13 | 956.8 | 968 | 955.1 | 961.1 | -1.8 | -0.2% | 1,199,700 |
| 2024/06/12 | 964.5 | 970.5 | 958.8 | 962.9 | -3.1 | -0.3% | 1,184,300 |
| 2024/06/11 | 967 | 975 | 962.3 | 966 | -10.5 | -1.1% | 1,123,900 |
| 2024/06/10 | 976 | 990 | 959.8 | 976.5 | +36.3 | +3.9% | 2,914,200 |
| 2024/06/07 | 927.8 | 940.2 | 927 | 940.2 | +12.4 | +1.3% | 840,100 |
| 2024/06/06 | 938.7 | 939.9 | 927.8 | 927.8 | -17.5 | -1.9% | 1,127,600 |
| 2024/06/05 | 946 | 949.2 | 938.4 | 945.3 | -0.7 | -0.1% | 1,067,100 |
| 2024/06/04 | 944.5 | 949.2 | 939.1 | 946 | -3.8 | -0.4% | 1,110,600 |
| 2024/06/03 | 948 | 959.4 | 948 | 949.8 | +3.4 | +0.4% | 1,129,500 |
| 2024/05/31 | 943.4 | 955.2 | 936.4 | 946.4 | +7.3 | +0.8% | 1,638,700 |
| 2024/05/30 | 935 | 939.1 | 929.8 | 939.1 | +2.1 | +0.2% | 692,100 |
| 2024/05/29 | 948.5 | 953.4 | 935.3 | 937 | -10.5 | -1.1% | 933,100 |
| 2024/05/28 | 942.6 | 952.6 | 937.6 | 947.5 | -1.5 | -0.2% | 1,020,100 |
251～
300
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
