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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,467 | 1,554 | 1,462 | 1,508 | +41 | +2.8% | 8,800 |
| 2023/03/14 | 1,455 | 1,492 | 1,430 | 1,467 | -18 | -1.2% | 4,800 |
| 2023/03/13 | 1,486 | 1,499 | 1,420 | 1,485 | -22 | -1.5% | 10,900 |
| 2023/03/10 | 1,465 | 1,545 | 1,458 | 1,507 | +12 | +0.8% | 21,800 |
| 2023/03/09 | 1,473 | 1,526 | 1,445 | 1,495 | +3 | +0.2% | 33,300 |
| 2023/03/08 | 1,320 | 1,577 | 1,320 | 1,492 | +165 | +12.4% | 86,300 |
| 2023/03/07 | 1,325 | 1,355 | 1,310 | 1,327 | +2 | +0.2% | 29,300 |
| 2023/03/06 | 1,288 | 1,349 | 1,261 | 1,325 | +46 | +3.6% | 34,900 |
| 2023/03/03 | 1,277 | 1,291 | 1,261 | 1,279 | -2 | -0.2% | 6,900 |
| 2023/03/02 | 1,280 | 1,287 | 1,230 | 1,281 | +1 | +0.1% | 7,800 |
| 2023/03/01 | 1,250 | 1,280 | 1,220 | 1,280 | +10 | +0.8% | 8,800 |
| 2023/02/28 | 1,276 | 1,380 | 1,237 | 1,270 | +77 | +6.5% | 53,000 |
| 2023/02/27 | 1,240 | 1,273 | 1,193 | 1,193 | -77 | -6.1% | 13,900 |
| 2023/02/24 | 1,343 | 1,349 | 1,218 | 1,270 | -78 | -5.8% | 19,700 |
| 2023/02/22 | 1,274 | 1,351 | 1,262 | 1,348 | +68 | +5.3% | 39,200 |
| 2023/02/21 | 1,191 | 1,314 | 1,178 | 1,280 | +81 | +6.8% | 44,200 |
| 2023/02/20 | 1,132 | 1,230 | 1,130 | 1,199 | +71 | +6.3% | 21,300 |
| 2023/02/17 | 1,150 | 1,150 | 1,101 | 1,128 | -4 | -0.4% | 5,800 |
| 2023/02/16 | 1,090 | 1,166 | 1,090 | 1,132 | +42 | +3.9% | 20,000 |
| 2023/02/15 | 1,058 | 1,170 | 1,057 | 1,090 | +35 | +3.3% | 45,600 |
| 2023/02/14 | 1,145 | 1,159 | 1,055 | 1,055 | -112 | -9.6% | 45,700 |
| 2023/02/13 | 1,030 | 1,291 | 1,000 | 1,167 | +100 | +9.4% | 272,200 |
| 2023/02/10 | 947 | 1,067 | 940 | 1,067 | +150 | +16.4% | 109,000 |
| 2023/02/09 | 926 | 927 | 917 | 917 | -1 | -0.1% | 6,000 |
| 2023/02/08 | 930 | 930 | 917 | 918 | -2 | -0.2% | 2,000 |
| 2023/02/07 | 910 | 932 | 910 | 920 | +7 | +0.8% | 3,300 |
| 2023/02/06 | 911 | 913 | 905 | 913 | +2 | +0.2% | 2,800 |
| 2023/02/03 | 914 | 914 | 900 | 911 | ±0 | ±0% | 3,100 |
| 2023/02/02 | 909 | 917 | 907 | 911 | -8 | -0.9% | 1,600 |
| 2023/02/01 | 921 | 921 | 903 | 919 | -2 | -0.2% | 2,300 |
| 2023/01/31 | 921 | 922 | 918 | 921 | +4 | +0.4% | 600 |
| 2023/01/30 | 923 | 942 | 904 | 917 | -6 | -0.7% | 8,100 |
| 2023/01/27 | 924 | 924 | 914 | 923 | +3 | +0.3% | 600 |
| 2023/01/26 | 921 | 921 | 910 | 920 | -6 | -0.6% | 1,500 |
| 2023/01/25 | 925 | 927 | 911 | 926 | ±0 | ±0% | 6,000 |
| 2023/01/24 | 917 | 926 | 904 | 926 | +11 | +1.2% | 3,200 |
| 2023/01/23 | 922 | 925 | 912 | 915 | -7 | -0.8% | 7,000 |
| 2023/01/20 | 927 | 929 | 919 | 922 | -3 | -0.3% | 3,200 |
| 2023/01/19 | 913 | 925 | 913 | 925 | -1 | -0.1% | 800 |
| 2023/01/18 | 925 | 929 | 912 | 926 | ±0 | ±0% | 2,700 |
| 2023/01/17 | 923 | 932 | 915 | 926 | +4 | +0.4% | 4,300 |
| 2023/01/16 | 938 | 938 | 922 | 922 | -1 | -0.1% | 3,800 |
| 2023/01/13 | 922 | 928 | 913 | 923 | +1 | +0.1% | 800 |
| 2023/01/12 | 920 | 922 | 919 | 922 | -2 | -0.2% | 500 |
| 2023/01/11 | 918 | 931 | 917 | 924 | +6 | +0.7% | 1,300 |
| 2023/01/10 | 920 | 920 | 912 | 918 | -2 | -0.2% | 1,000 |
| 2023/01/06 | 931 | 931 | 910 | 920 | -7 | -0.8% | 1,400 |
| 2023/01/05 | 910 | 931 | 902 | 927 | +2 | +0.2% | 1,700 |
| 2023/01/04 | 926 | 926 | 904 | 925 | -1 | -0.1% | 2,100 |
| 2022/12/30 | 901 | 926 | 901 | 926 | +12 | +1.3% | 3,200 |
551～
600
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
