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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,340 | 1,367 | 1,339 | 1,367 | +25 | +1.9% | 1,700 |
| 2023/08/08 | 1,375 | 1,375 | 1,326 | 1,342 | -22 | -1.6% | 3,700 |
| 2023/08/07 | 1,380 | 1,380 | 1,332 | 1,364 | +14 | +1% | 2,500 |
| 2023/08/04 | 1,346 | 1,362 | 1,313 | 1,350 | +16 | +1.2% | 3,700 |
| 2023/08/03 | 1,311 | 1,334 | 1,310 | 1,334 | ±0 | ±0% | 600 |
| 2023/08/02 | 1,349 | 1,349 | 1,301 | 1,334 | +15 | +1.1% | 3,300 |
| 2023/08/01 | 1,292 | 1,338 | 1,292 | 1,319 | +18 | +1.4% | 2,100 |
| 2023/07/31 | 1,289 | 1,314 | 1,279 | 1,301 | +4 | +0.3% | 4,100 |
| 2023/07/28 | 1,299 | 1,299 | 1,271 | 1,297 | +10 | +0.8% | 900 |
| 2023/07/27 | 1,262 | 1,287 | 1,262 | 1,287 | +25 | +2% | 1,300 |
| 2023/07/26 | 1,271 | 1,280 | 1,262 | 1,262 | -20 | -1.6% | 1,200 |
| 2023/07/25 | 1,298 | 1,298 | 1,271 | 1,282 | +19 | +1.5% | 2,000 |
| 2023/07/24 | 1,248 | 1,265 | 1,226 | 1,263 | +10 | +0.8% | 2,000 |
| 2023/07/21 | 1,232 | 1,261 | 1,228 | 1,253 | -1 | -0.1% | 1,600 |
| 2023/07/20 | 1,232 | 1,254 | 1,231 | 1,254 | -8 | -0.6% | 2,500 |
| 2023/07/19 | 1,254 | 1,262 | 1,222 | 1,262 | +9 | +0.7% | 1,500 |
| 2023/07/18 | 1,270 | 1,293 | 1,223 | 1,253 | -9 | -0.7% | 9,500 |
| 2023/07/14 | 1,264 | 1,264 | 1,245 | 1,262 | -4 | -0.3% | 400 |
| 2023/07/13 | 1,234 | 1,266 | 1,233 | 1,266 | +32 | +2.6% | 3,300 |
| 2023/07/12 | 1,234 | 1,235 | 1,216 | 1,234 | ±0 | ±0% | 1,900 |
| 2023/07/11 | 1,231 | 1,237 | 1,214 | 1,234 | +6 | +0.5% | 1,500 |
| 2023/07/10 | 1,221 | 1,235 | 1,212 | 1,228 | ±0 | ±0% | 900 |
| 2023/07/07 | 1,222 | 1,245 | 1,216 | 1,228 | -12 | -1% | 2,000 |
| 2023/07/06 | 1,221 | 1,243 | 1,215 | 1,240 | +3 | +0.2% | 2,400 |
| 2023/07/05 | 1,250 | 1,251 | 1,202 | 1,237 | -13 | -1% | 2,100 |
| 2023/07/04 | 1,233 | 1,252 | 1,226 | 1,250 | +15 | +1.2% | 5,100 |
| 2023/07/03 | 1,249 | 1,249 | 1,212 | 1,235 | +8 | +0.7% | 2,200 |
| 2023/06/30 | 1,215 | 1,234 | 1,212 | 1,227 | +27 | +2.3% | 3,400 |
| 2023/06/29 | 1,200 | 1,200 | 1,195 | 1,200 | -11 | -0.9% | 900 |
| 2023/06/28 | 1,191 | 1,216 | 1,185 | 1,211 | +20 | +1.7% | 1,900 |
| 2023/06/27 | 1,203 | 1,214 | 1,151 | 1,191 | ±0 | ±0% | 3,000 |
| 2023/06/26 | 1,164 | 1,201 | 1,164 | 1,191 | +1 | +0.1% | 1,900 |
| 2023/06/23 | 1,217 | 1,217 | 1,171 | 1,190 | -24 | -2% | 2,900 |
| 2023/06/22 | 1,204 | 1,214 | 1,196 | 1,214 | +10 | +0.8% | 1,800 |
| 2023/06/21 | 1,210 | 1,229 | 1,179 | 1,204 | -15 | -1.2% | 2,400 |
| 2023/06/20 | 1,230 | 1,230 | 1,196 | 1,219 | +19 | +1.6% | 3,400 |
| 2023/06/19 | 1,237 | 1,238 | 1,189 | 1,200 | -45 | -3.6% | 8,100 |
| 2023/06/16 | 1,178 | 1,245 | 1,156 | 1,245 | +124 | +11.1% | 12,400 |
| 2023/06/15 | 1,121 | 1,121 | 1,121 | 1,121 | +18 | +1.6% | 100 |
| 2023/06/14 | 1,121 | 1,121 | 1,090 | 1,103 | -18 | -1.6% | 2,300 |
| 2023/06/13 | 1,141 | 1,141 | 1,106 | 1,121 | +40 | +3.7% | 3,500 |
| 2023/06/12 | 1,091 | 1,101 | 1,081 | 1,081 | -10 | -0.9% | 1,700 |
| 2023/06/09 | 1,092 | 1,095 | 1,067 | 1,091 | -4 | -0.4% | 1,800 |
| 2023/06/08 | 1,099 | 1,099 | 1,070 | 1,095 | +10 | +0.9% | 500 |
| 2023/06/07 | 1,108 | 1,108 | 1,085 | 1,085 | -4 | -0.4% | 2,400 |
| 2023/06/06 | 1,094 | 1,100 | 1,068 | 1,089 | -11 | -1% | 1,800 |
| 2023/06/05 | 1,130 | 1,130 | 1,070 | 1,100 | ±0 | ±0% | 1,200 |
| 2023/06/02 | 1,100 | 1,100 | 1,088 | 1,100 | -5 | -0.5% | 1,500 |
| 2023/06/01 | 1,062 | 1,105 | 1,062 | 1,105 | -16 | -1.4% | 11,600 |
| 2023/05/31 | 1,107 | 1,121 | 1,095 | 1,121 | -1 | -0.1% | 2,000 |
451～
500
件表示中 / 1585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 | 77,500円 | +10.6% | - | 0.90% | 41.14倍 | 1.67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 |
| ジェイック | 216,100円 | +12.3% | +23.0% | 2.08% | 14.26倍 | 2.05倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| ラバブルマケ | 138,400円 | +24.9% | +2.0% | 0.00% | 21.46倍 | 6.58倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| 秀 英 | 29,300円 | +1.8% | +12.1% | 3.41% | 5.54倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| ＢＣＣ | - | +10.7% | - | - | - | - |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
市場注目の銘柄
チャート関連のコラム
