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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 888 | 896 | 875 | 882 | -12 | -1.3% | 230,900 |
| 2010/07/01 | 890 | 896 | 886 | 894 | -8 | -0.9% | 118,700 |
| 2010/06/30 | 909 | 911 | 900 | 902 | -12 | -1.3% | 208,800 |
| 2010/06/29 | 921 | 926 | 910 | 914 | -5 | -0.5% | 188,400 |
| 2010/06/28 | 923 | 926 | 916 | 919 | -3 | -0.3% | 80,500 |
| 2010/06/25 | 925 | 927 | 915 | 922 | -10 | -1.1% | 211,200 |
| 2010/06/24 | 923 | 935 | 918 | 932 | +10 | +1.1% | 183,900 |
| 2010/06/23 | 918 | 929 | 916 | 922 | -6 | -0.6% | 188,100 |
| 2010/06/22 | 932 | 932 | 921 | 928 | -12 | -1.3% | 120,100 |
| 2010/06/21 | 926 | 943 | 923 | 940 | +14 | +1.5% | 127,900 |
| 2010/06/18 | 924 | 926 | 918 | 926 | +2 | +0.2% | 134,100 |
| 2010/06/17 | 927 | 930 | 920 | 924 | -8 | -0.9% | 171,300 |
| 2010/06/16 | 923 | 933 | 919 | 932 | +12 | +1.3% | 168,700 |
| 2010/06/15 | 926 | 926 | 916 | 920 | -13 | -1.4% | 119,200 |
| 2010/06/14 | 936 | 940 | 928 | 933 | +8 | +0.9% | 133,100 |
| 2010/06/11 | 934 | 942 | 923 | 925 | +1 | +0.1% | 403,800 |
| 2010/06/10 | 939 | 939 | 916 | 924 | -15 | -1.6% | 329,300 |
| 2010/06/09 | 937 | 944 | 918 | 939 | +2 | +0.2% | 391,300 |
| 2010/06/08 | 947 | 947 | 926 | 937 | -16 | -1.7% | 244,700 |
| 2010/06/07 | 949 | 957 | 942 | 953 | -3 | -0.3% | 295,100 |
| 2010/06/04 | 956 | 963 | 952 | 956 | -7 | -0.7% | 284,700 |
| 2010/06/03 | 964 | 967 | 955 | 963 | +8 | +0.8% | 218,000 |
| 2010/06/02 | 957 | 963 | 948 | 955 | -11 | -1.1% | 198,900 |
| 2010/06/01 | 950 | 974 | 943 | 966 | +19 | +2% | 284,400 |
| 2010/05/31 | 935 | 953 | 933 | 947 | +5 | +0.5% | 266,200 |
| 2010/05/28 | 949 | 954 | 929 | 942 | +4 | +0.4% | 200,700 |
| 2010/05/27 | 920 | 941 | 910 | 938 | +5 | +0.5% | 315,900 |
| 2010/05/26 | 936 | 940 | 930 | 933 | -1 | -0.1% | 342,000 |
| 2010/05/25 | 938 | 944 | 928 | 934 | -3 | -0.3% | 268,100 |
| 2010/05/24 | 942 | 948 | 930 | 937 | -13 | -1.4% | 232,200 |
| 2010/05/21 | 959 | 960 | 941 | 950 | -17 | -1.8% | 210,300 |
| 2010/05/20 | 960 | 976 | 955 | 967 | -6 | -0.6% | 164,800 |
| 2010/05/19 | 984 | 984 | 963 | 973 | -13 | -1.3% | 196,200 |
| 2010/05/18 | 990 | 997 | 984 | 986 | -11 | -1.1% | 352,300 |
| 2010/05/17 | 984 | 1,002 | 982 | 997 | -2 | -0.2% | 226,600 |
| 2010/05/14 | 1,006 | 1,006 | 996 | 999 | -14 | -1.4% | 162,900 |
| 2010/05/13 | 1,004 | 1,018 | 999 | 1,013 | +14 | +1.4% | 206,700 |
| 2010/05/12 | 1,008 | 1,009 | 989 | 999 | -9 | -0.9% | 336,200 |
| 2010/05/11 | 1,036 | 1,036 | 1,002 | 1,008 | -21 | -2% | 363,500 |
| 2010/05/10 | 1,003 | 1,033 | 992 | 1,029 | +32 | +3.2% | 393,100 |
| 2010/05/07 | 1,030 | 1,031 | 996 | 997 | -42 | -4% | 367,900 |
| 2010/05/06 | 1,024 | 1,041 | 1,019 | 1,039 | -12 | -1.1% | 262,500 |
| 2010/04/30 | 1,041 | 1,056 | 1,037 | 1,051 | +4 | +0.4% | 277,200 |
| 2010/04/28 | 1,047 | 1,051 | 1,030 | 1,047 | -26 | -2.4% | 225,200 |
| 2010/04/27 | 1,078 | 1,081 | 1,040 | 1,073 | -11 | -1% | 270,000 |
| 2010/04/26 | 1,088 | 1,090 | 1,071 | 1,084 | +3 | +0.3% | 248,200 |
| 2010/04/23 | 1,061 | 1,083 | 1,059 | 1,081 | +20 | +1.9% | 241,700 |
| 2010/04/22 | 1,062 | 1,065 | 1,043 | 1,061 | ±0 | ±0% | 207,900 |
| 2010/04/21 | 1,057 | 1,066 | 1,049 | 1,061 | +9 | +0.9% | 210,100 |
| 2010/04/20 | 1,050 | 1,059 | 1,048 | 1,052 | +1 | +0.1% | 207,800 |
3701～
3750
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 | 294,700円 | +17.3% | -3.5% | 1.70% | 30.67倍 | 9.43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 | 119,400円 | +1.8% | +0.8% | 2.68% | 21.95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
