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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,035 | 1,035 | 992 | 1,016 | -21 | -2% | 3,600 |
2023/10/02 | 1,038 | 1,045 | 1,037 | 1,037 | -21 | -2% | 2,300 |
2023/09/29 | 1,054 | 1,061 | 1,050 | 1,058 | +15 | +1.4% | 1,200 |
2023/09/28 | 1,053 | 1,053 | 1,042 | 1,043 | -8 | -0.8% | 300 |
2023/09/27 | 1,053 | 1,053 | 1,026 | 1,051 | ±0 | ±0% | 1,000 |
2023/09/26 | 1,043 | 1,053 | 1,034 | 1,051 | +14 | +1.4% | 2,000 |
2023/09/25 | 1,024 | 1,037 | 1,024 | 1,037 | +17 | +1.7% | 900 |
2023/09/22 | 1,018 | 1,020 | 1,008 | 1,020 | +6 | +0.6% | 1,900 |
2023/09/21 | 1,015 | 1,015 | 1,008 | 1,014 | -2 | -0.2% | 700 |
2023/09/20 | 1,013 | 1,017 | 1,000 | 1,016 | +7 | +0.7% | 1,200 |
2023/09/19 | 1,008 | 1,009 | 1,001 | 1,009 | +1 | +0.1% | 400 |
2023/09/15 | 1,001 | 1,011 | 1,001 | 1,008 | +7 | +0.7% | 3,800 |
2023/09/14 | 1,026 | 1,026 | 994 | 1,001 | -42 | -4% | 11,300 |
2023/09/13 | 1,063 | 1,067 | 1,025 | 1,043 | -24 | -2.2% | 5,100 |
2023/09/12 | 1,069 | 1,070 | 1,062 | 1,067 | -15 | -1.4% | 1,800 |
2023/09/11 | 1,083 | 1,083 | 1,071 | 1,082 | -1 | -0.1% | 800 |
2023/09/08 | 1,068 | 1,088 | 1,068 | 1,083 | -2 | -0.2% | 1,000 |
2023/09/07 | 1,099 | 1,099 | 1,061 | 1,085 | -11 | -1% | 5,100 |
2023/09/06 | 1,094 | 1,109 | 1,086 | 1,096 | +5 | +0.5% | 1,900 |
2023/09/05 | 1,085 | 1,098 | 1,078 | 1,091 | +6 | +0.6% | 6,500 |
2023/09/04 | 1,106 | 1,106 | 1,076 | 1,085 | -13 | -1.2% | 2,100 |
2023/09/01 | 1,100 | 1,100 | 1,095 | 1,098 | -12 | -1.1% | 300 |
2023/08/31 | 1,098 | 1,110 | 1,094 | 1,110 | +13 | +1.2% | 1,800 |
2023/08/30 | 1,122 | 1,123 | 1,097 | 1,097 | -9 | -0.8% | 1,600 |
2023/08/29 | 1,091 | 1,109 | 1,088 | 1,106 | +8 | +0.7% | 2,500 |
2023/08/28 | 1,096 | 1,115 | 1,085 | 1,098 | -28 | -2.5% | 2,000 |
2023/08/25 | 1,139 | 1,139 | 1,095 | 1,126 | +11 | +1% | 4,300 |
2023/08/24 | 1,090 | 1,115 | 1,085 | 1,115 | +11 | +1% | 4,000 |
2023/08/23 | 1,078 | 1,108 | 1,073 | 1,104 | +26 | +2.4% | 1,800 |
2023/08/22 | 1,085 | 1,102 | 1,078 | 1,078 | -12 | -1.1% | 1,900 |
2023/08/21 | 1,079 | 1,110 | 1,067 | 1,090 | -6 | -0.5% | 8,600 |
2023/08/18 | 1,106 | 1,125 | 1,070 | 1,096 | -31 | -2.8% | 9,500 |
2023/08/17 | 1,143 | 1,143 | 1,103 | 1,127 | -18 | -1.6% | 2,400 |
2023/08/16 | 1,145 | 1,145 | 1,115 | 1,145 | ±0 | ±0% | 1,600 |
2023/08/15 | 1,100 | 1,148 | 1,080 | 1,145 | +40 | +3.6% | 10,300 |
2023/08/14 | 1,159 | 1,187 | 1,100 | 1,105 | -264 | -19.3% | 25,400 |
2023/08/10 | 1,369 | 1,375 | 1,299 | 1,369 | +2 | +0.1% | 8,000 |
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 |
151~
200
件表示中 / 1322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 | 79,800円 | +10.0% | +48.8% | 0.88% | 22.51倍 | 1.61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。英語研修は法人に加え個人向けも実施 |
デザインワン | 13,500円 | +1.9% | - | 0.00% | - | 0.67倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
manaby | - | +13.6% | - | - | - | - |
|
- |
PXB | 49,600円 | +23.7% | +397.7% | 0.00% | 9.94倍 | 1.12倍 |
|
人間と同じ肝機能持つPXBマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
RSC | 67,800円 | +0.1% | -49.3% | 2.21% | 25.04倍 | 0.96倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
市場注目の銘柄
チャート関連のコラム