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 |
|---|---|---|---|---|---|---|---|
| 2026/05/22 | 1,140.5 | 1,152.5 | 1,129.5 | 1,147 | -3 | -0.3% | 1,465,600 |
| 2026/05/21 | 1,167 | 1,169.5 | 1,149 | 1,150 | -26 | -2.2% | 1,425,500 |
| 2026/05/20 | 1,165.5 | 1,207 | 1,161 | 1,176 | +26.5 | +2.3% | 2,267,700 |
| 2026/05/19 | 1,125.5 | 1,150.5 | 1,123.5 | 1,149.5 | +35 | +3.1% | 1,858,000 |
| 2026/05/18 | 1,100.5 | 1,115.5 | 1,100 | 1,114.5 | +20.5 | +1.9% | 1,574,400 |
| 2026/05/15 | 1,102 | 1,111.5 | 1,085 | 1,094 | -14.5 | -1.3% | 2,236,400 |
| 2026/05/14 | 1,133 | 1,141.5 | 1,103 | 1,108.5 | -24.5 | -2.2% | 2,629,700 |
| 2026/05/13 | 1,150 | 1,151.5 | 1,121.5 | 1,133 | +7 | +0.6% | 3,098,700 |
| 2026/05/12 | 1,150.5 | 1,159.5 | 1,126 | 1,126 | -24 | -2.1% | 2,013,200 |
| 2026/05/11 | 1,167.5 | 1,173.5 | 1,148 | 1,150 | -26 | -2.2% | 1,638,800 |
| 2026/05/08 | 1,179.5 | 1,188.5 | 1,165 | 1,176 | -7 | -0.6% | 1,441,200 |
| 2026/05/07 | 1,170 | 1,190 | 1,165.5 | 1,183 | +4.5 | +0.4% | 1,422,300 |
| 2026/05/01 | 1,175 | 1,184 | 1,168 | 1,178.5 | -9 | -0.8% | 963,100 |
| 2026/04/30 | 1,193 | 1,203 | 1,178 | 1,187.5 | -17.5 | -1.5% | 1,028,200 |
| 2026/04/28 | 1,209 | 1,210 | 1,197.5 | 1,205 | +6.5 | +0.5% | 1,004,100 |
| 2026/04/27 | 1,205 | 1,211.5 | 1,197.5 | 1,198.5 | -13.5 | -1.1% | 884,000 |
| 2026/04/24 | 1,217.5 | 1,222.5 | 1,209 | 1,212 | -4.5 | -0.4% | 702,900 |
| 2026/04/23 | 1,207.5 | 1,223.5 | 1,206.5 | 1,216.5 | -7 | -0.6% | 827,400 |
| 2026/04/22 | 1,237 | 1,240.5 | 1,215.5 | 1,223.5 | -13.5 | -1.1% | 816,300 |
| 2026/04/21 | 1,244.5 | 1,259 | 1,235.5 | 1,237 | +5 | +0.4% | 1,062,600 |
| 2026/04/20 | 1,243 | 1,250 | 1,212 | 1,232 | -10 | -0.8% | 945,800 |
| 2026/04/17 | 1,230 | 1,251.5 | 1,222.5 | 1,242 | +15.5 | +1.3% | 880,000 |
| 2026/04/16 | 1,232 | 1,233.5 | 1,220 | 1,226.5 | +3.5 | +0.3% | 821,400 |
| 2026/04/15 | 1,242 | 1,251 | 1,223 | 1,223 | -16 | -1.3% | 898,000 |
| 2026/04/14 | 1,254.5 | 1,259 | 1,234.5 | 1,239 | -7.5 | -0.6% | 747,300 |
| 2026/04/13 | 1,240 | 1,253.5 | 1,240 | 1,246.5 | -5 | -0.4% | 601,200 |
| 2026/04/10 | 1,273 | 1,283 | 1,250.5 | 1,251.5 | -34 | -2.6% | 1,123,300 |
| 2026/04/09 | 1,300.5 | 1,307 | 1,284.5 | 1,285.5 | -9.5 | -0.7% | 962,600 |
| 2026/04/08 | 1,334.5 | 1,335 | 1,292.5 | 1,295 | -9.5 | -0.7% | 1,261,500 |
| 2026/04/07 | 1,295.5 | 1,311 | 1,290.5 | 1,304.5 | +11.5 | +0.9% | 842,800 |
| 2026/04/06 | 1,279.5 | 1,301.5 | 1,275.5 | 1,293 | +13.5 | +1.1% | 877,800 |
| 2026/04/03 | 1,265 | 1,280 | 1,261 | 1,279.5 | +26.5 | +2.1% | 842,300 |
| 2026/04/02 | 1,283 | 1,289.5 | 1,253 | 1,253 | -22.5 | -1.8% | 1,001,600 |
| 2026/04/01 | 1,269.5 | 1,277 | 1,254 | 1,275.5 | +25.5 | +2% | 979,700 |
| 2026/03/31 | 1,231.5 | 1,259 | 1,227 | 1,250 | +17.5 | +1.4% | 1,452,600 |
| 2026/03/30 | 1,208.5 | 1,242 | 1,203 | 1,232.5 | -15 | -1.2% | 1,098,600 |
| 2026/03/27 | 1,250.5 | 1,252 | 1,239.5 | 1,247.5 | +5 | +0.4% | 1,577,300 |
| 2026/03/26 | 1,244 | 1,245 | 1,228 | 1,242.5 | +12 | +1% | 882,700 |
| 2026/03/25 | 1,234.5 | 1,247 | 1,230.5 | 1,230.5 | +5.5 | +0.4% | 879,900 |
| 2026/03/24 | 1,219 | 1,235 | 1,217 | 1,225 | +20.5 | +1.7% | 1,090,600 |
| 2026/03/23 | 1,205 | 1,211.5 | 1,193.5 | 1,204.5 | -23.5 | -1.9% | 1,205,800 |
| 2026/03/19 | 1,247 | 1,256 | 1,226 | 1,228 | -21 | -1.7% | 1,251,200 |
| 2026/03/18 | 1,230.5 | 1,249 | 1,228.5 | 1,249 | +15 | +1.2% | 649,900 |
| 2026/03/17 | 1,230 | 1,241.5 | 1,227 | 1,234 | +14 | +1.1% | 882,400 |
| 2026/03/16 | 1,230 | 1,232 | 1,214 | 1,220 | -8 | -0.7% | 983,100 |
| 2026/03/13 | 1,219.5 | 1,237 | 1,214 | 1,228 | +12.5 | +1% | 1,232,000 |
| 2026/03/12 | 1,214.5 | 1,233 | 1,204 | 1,215.5 | -19.5 | -1.6% | 1,535,100 |
| 2026/03/11 | 1,239 | 1,251 | 1,235 | 1,235 | +0.5 | ±0% | 1,345,600 |
| 2026/03/10 | 1,245 | 1,250 | 1,230 | 1,234.5 | +4.5 | +0.4% | 1,382,100 |
| 2026/03/09 | 1,200 | 1,233.5 | 1,184.5 | 1,230 | -7.5 | -0.6% | 1,474,000 |
1～
50
件表示中 / 3947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 | 114,700円 | +6.8% | +17.2% | 2.88% | 14.94倍 | 1.45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 |
| サイバエージ | 137,800円 | +0.7% | -30.3% | 1.38% | 27.95倍 | 3.59倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| カカクコム | 341,200円 | +21.6% | +12.3% | 0.00% | 32.61倍 | 10.39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 |
| パーソルＨＤ | 24,120円 | +7.0% | +8.6% | 5.39% | 12.09倍 | 2.45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 |
| 大栄環境 | 431,500円 | +6.9% | +3.0% | 1.27% | 26.27倍 | 3.92倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
市場注目の銘柄
チャート関連のコラム
