アルーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/20 | 910 | 924 | 905 | 922 | +2 | +0.2% | 4,500 |
| 2026/02/19 | 912 | 926 | 912 | 920 | -2 | -0.2% | 1,800 |
| 2026/02/18 | 916 | 926 | 902 | 922 | +3 | +0.3% | 3,700 |
| 2026/02/17 | 909 | 919 | 909 | 919 | +10 | +1.1% | 3,000 |
| 2026/02/16 | 950 | 950 | 901 | 909 | +8 | +0.9% | 13,200 |
| 2026/02/13 | 901 | 917 | 899 | 901 | -25 | -2.7% | 8,800 |
| 2026/02/12 | 955 | 955 | 918 | 926 | -29 | -3% | 9,600 |
| 2026/02/10 | 934 | 957 | 927 | 955 | +6 | +0.6% | 12,800 |
| 2026/02/09 | 1,006 | 1,006 | 918 | 949 | +48 | +5.3% | 58,700 |
| 2026/02/06 | 949 | 949 | 901 | 901 | -3 | -0.3% | 10,000 |
| 2026/02/05 | 906 | 915 | 904 | 904 | -2 | -0.2% | 1,400 |
| 2026/02/04 | 915 | 925 | 903 | 906 | -19 | -2.1% | 1,200 |
| 2026/02/03 | 925 | 929 | 909 | 925 | ±0 | ±0% | 1,900 |
| 2026/02/02 | 951 | 951 | 912 | 925 | -35 | -3.6% | 3,000 |
| 2026/01/30 | 977 | 980 | 960 | 960 | -17 | -1.7% | 2,200 |
| 2026/01/29 | 974 | 981 | 970 | 977 | +3 | +0.3% | 4,100 |
| 2026/01/28 | 966 | 987 | 965 | 974 | +9 | +0.9% | 3,400 |
| 2026/01/27 | 945 | 971 | 945 | 965 | +23 | +2.4% | 1,900 |
| 2026/01/26 | 942 | 950 | 940 | 942 | -5 | -0.5% | 800 |
| 2026/01/23 | 914 | 951 | 909 | 947 | +34 | +3.7% | 4,300 |
| 2026/01/22 | 924 | 924 | 898 | 913 | +1 | +0.1% | 7,500 |
| 2026/01/21 | 918 | 918 | 912 | 912 | -21 | -2.3% | 1,000 |
| 2026/01/20 | 928 | 933 | 920 | 933 | +5 | +0.5% | 2,500 |
| 2026/01/19 | 918 | 928 | 914 | 928 | +8 | +0.9% | 1,700 |
| 2026/01/16 | 925 | 939 | 920 | 920 | -20 | -2.1% | 2,600 |
| 2026/01/15 | 948 | 950 | 905 | 940 | -8 | -0.8% | 9,500 |
| 2026/01/14 | 962 | 964 | 942 | 948 | -25 | -2.6% | 3,900 |
| 2026/01/13 | 980 | 980 | 964 | 973 | -1 | -0.1% | 1,700 |
| 2026/01/09 | 954 | 974 | 951 | 974 | +15 | +1.6% | 3,100 |
| 2026/01/08 | 1,003 | 1,010 | 931 | 959 | -41 | -4.1% | 14,700 |
| 2026/01/07 | 1,015 | 1,021 | 1,000 | 1,000 | -25 | -2.4% | 5,900 |
| 2026/01/06 | 1,017 | 1,035 | 1,017 | 1,025 | +17 | +1.7% | 1,400 |
| 2026/01/05 | 1,013 | 1,027 | 1,000 | 1,008 | -34 | -3.3% | 5,100 |
| 2025/12/30 | 1,032 | 1,042 | 1,032 | 1,042 | +10 | +1% | 1,700 |
| 2025/12/29 | 1,023 | 1,038 | 1,018 | 1,032 | -9 | -0.9% | 4,000 |
| 2025/12/26 | 1,055 | 1,064 | 1,041 | 1,041 | -20 | -1.9% | 2,800 |
| 2025/12/25 | 1,066 | 1,066 | 1,060 | 1,061 | -3 | -0.3% | 1,700 |
| 2025/12/24 | 1,066 | 1,067 | 1,064 | 1,064 | +1 | +0.1% | 1,400 |
| 2025/12/23 | 1,050 | 1,065 | 1,046 | 1,063 | +11 | +1% | 1,800 |
| 2025/12/22 | 1,036 | 1,065 | 1,034 | 1,052 | +6 | +0.6% | 3,500 |
| 2025/12/19 | 1,029 | 1,050 | 1,029 | 1,046 | +17 | +1.7% | 2,800 |
| 2025/12/18 | 1,050 | 1,084 | 1,029 | 1,029 | -21 | -2% | 4,700 |
| 2025/12/17 | 1,071 | 1,071 | 1,050 | 1,050 | -28 | -2.6% | 4,100 |
| 2025/12/16 | 1,091 | 1,091 | 1,071 | 1,078 | -13 | -1.2% | 2,800 |
| 2025/12/15 | 1,110 | 1,110 | 1,075 | 1,091 | -19 | -1.7% | 3,900 |
| 2025/12/12 | 1,085 | 1,115 | 1,076 | 1,110 | +15 | +1.4% | 5,700 |
| 2025/12/11 | 1,109 | 1,117 | 1,053 | 1,095 | -20 | -1.8% | 7,500 |
| 2025/12/10 | 1,118 | 1,122 | 1,111 | 1,115 | -13 | -1.2% | 2,200 |
| 2025/12/09 | 1,121 | 1,130 | 1,107 | 1,128 | +1 | +0.1% | 8,700 |
| 2025/12/08 | 1,120 | 1,132 | 1,115 | 1,127 | +3 | +0.3% | 5,300 |
1～
50
件表示中 / 1753件
類似銘柄と比較する
現在ご覧いただいている「アルー」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 |
|---|---|---|---|---|---|---|---|---|
| アルー | 92,200円 | +8.2% | +12.6% | 1.19% | 9.52倍 | 1.66倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| ａｎｆａｃ | 21,500円 | -4.3% | - | 0.00% | - | 2.73倍 |
|
出版社と協業し漫画アプリ展開。エンタメ事業で占いサービス。宿泊不動産の開発・運営も行う |
| メディ総研 | 194,700円 | +8.6% | +20.2% | 1.28% | 9.83倍 | 1.57倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| アクセスＧＨＤ | 71,600円 | +12.7% | +11.1% | 2.37% | 14.12倍 | 1.86倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業ほかの販促支援展開。プロネクサスと提携 |
| ＡＬｉＮＫ | 108,500円 | +8.3% | -84.6% | 0.00% | 43.56倍 | 1.22倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
市場注目の銘柄
チャート関連のコラム
