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 |
|---|---|---|---|---|---|---|---|
| 2026/02/05 | 1,161.5 | 1,171.5 | 1,153 | 1,164 | +19.5 | +1.7% | 1,758,200 |
| 2026/02/04 | 1,133 | 1,158.5 | 1,122.5 | 1,144.5 | -74 | -6.1% | 3,394,300 |
| 2026/02/03 | 1,207 | 1,218.5 | 1,200.5 | 1,218.5 | +12 | +1% | 1,381,100 |
| 2026/02/02 | 1,209 | 1,219 | 1,201.5 | 1,206.5 | +9 | +0.8% | 786,100 |
| 2026/01/30 | 1,208.5 | 1,210.5 | 1,190 | 1,197.5 | ±0 | ±0% | 803,500 |
| 2026/01/29 | 1,206.5 | 1,208.5 | 1,180.5 | 1,197.5 | -18.5 | -1.5% | 744,000 |
| 2026/01/28 | 1,224 | 1,231 | 1,213 | 1,216 | -15 | -1.2% | 602,200 |
| 2026/01/27 | 1,234 | 1,245.5 | 1,230 | 1,231 | -6.5 | -0.5% | 674,400 |
| 2026/01/26 | 1,232 | 1,249.5 | 1,232 | 1,237.5 | -3 | -0.2% | 597,500 |
| 2026/01/23 | 1,235.5 | 1,249 | 1,234 | 1,240.5 | +9.5 | +0.8% | 745,800 |
| 2026/01/22 | 1,232 | 1,237.5 | 1,224 | 1,231 | +2 | +0.2% | 448,700 |
| 2026/01/21 | 1,242 | 1,249 | 1,228.5 | 1,229 | -18.5 | -1.5% | 550,500 |
| 2026/01/20 | 1,224 | 1,257 | 1,222 | 1,247.5 | +8.5 | +0.7% | 804,000 |
| 2026/01/19 | 1,247 | 1,249 | 1,235 | 1,239 | -3 | -0.2% | 758,100 |
| 2026/01/16 | 1,240 | 1,244 | 1,230 | 1,242 | -2.5 | -0.2% | 802,500 |
| 2026/01/15 | 1,250.5 | 1,253.5 | 1,243.5 | 1,244.5 | -7.5 | -0.6% | 661,100 |
| 2026/01/14 | 1,246.5 | 1,256.5 | 1,245.5 | 1,252 | +1 | +0.1% | 596,500 |
| 2026/01/13 | 1,265 | 1,265 | 1,244.5 | 1,251 | +5 | +0.4% | 924,100 |
| 2026/01/09 | 1,261.5 | 1,265 | 1,242.5 | 1,246 | -12 | -1% | 720,300 |
| 2026/01/08 | 1,257.5 | 1,264 | 1,246.5 | 1,258 | +7 | +0.6% | 641,800 |
| 2026/01/07 | 1,240 | 1,253 | 1,230 | 1,251 | +3 | +0.2% | 727,500 |
| 2026/01/06 | 1,249.5 | 1,249.5 | 1,232 | 1,248 | +11.5 | +0.9% | 856,500 |
| 2026/01/05 | 1,233 | 1,244 | 1,230 | 1,236.5 | +5 | +0.4% | 784,500 |
| 2025/12/30 | 1,252.5 | 1,253 | 1,231.5 | 1,231.5 | -16 | -1.3% | 562,100 |
| 2025/12/29 | 1,253 | 1,254 | 1,236.5 | 1,247.5 | -3 | -0.2% | 658,700 |
| 2025/12/26 | 1,252.5 | 1,258.5 | 1,246.5 | 1,250.5 | +0.5 | ±0% | 597,600 |
| 2025/12/25 | 1,249 | 1,251 | 1,241 | 1,250 | +6 | +0.5% | 449,000 |
| 2025/12/24 | 1,250.5 | 1,258.5 | 1,239.5 | 1,244 | -15.5 | -1.2% | 558,700 |
| 2025/12/23 | 1,245 | 1,261.5 | 1,242.5 | 1,259.5 | +17.5 | +1.4% | 536,400 |
| 2025/12/22 | 1,256.5 | 1,257.5 | 1,239 | 1,242 | -10 | -0.8% | 567,400 |
| 2025/12/19 | 1,251 | 1,264 | 1,244.5 | 1,252 | -8 | -0.6% | 1,190,700 |
| 2025/12/18 | 1,253 | 1,264 | 1,252 | 1,260 | +14.5 | +1.2% | 849,300 |
| 2025/12/17 | 1,247 | 1,250 | 1,236 | 1,245.5 | -1 | -0.1% | 803,700 |
| 2025/12/16 | 1,243.5 | 1,253 | 1,238 | 1,246.5 | +12 | +1% | 973,200 |
| 2025/12/15 | 1,243.5 | 1,249.5 | 1,230 | 1,234.5 | +7.5 | +0.6% | 786,000 |
| 2025/12/12 | 1,220.5 | 1,232 | 1,220.5 | 1,227 | +8.5 | +0.7% | 1,243,100 |
| 2025/12/11 | 1,241 | 1,245 | 1,213 | 1,218.5 | +1.5 | +0.1% | 785,900 |
| 2025/12/10 | 1,218.5 | 1,224 | 1,213 | 1,217 | -1.5 | -0.1% | 808,000 |
| 2025/12/09 | 1,216 | 1,218.5 | 1,198 | 1,218.5 | +3.5 | +0.3% | 607,000 |
| 2025/12/08 | 1,199 | 1,218.5 | 1,195.5 | 1,215 | +19.5 | +1.6% | 745,400 |
| 2025/12/05 | 1,209 | 1,214 | 1,187 | 1,195.5 | -21.5 | -1.8% | 752,200 |
| 2025/12/04 | 1,228 | 1,235.5 | 1,215.5 | 1,217 | -13 | -1.1% | 975,200 |
| 2025/12/03 | 1,231.5 | 1,239.5 | 1,226 | 1,230 | -12.5 | -1% | 1,076,600 |
| 2025/12/02 | 1,214.5 | 1,242.5 | 1,210.5 | 1,242.5 | +38.5 | +3.2% | 1,260,600 |
| 2025/12/01 | 1,246 | 1,255 | 1,204 | 1,204 | -20 | -1.6% | 1,157,000 |
| 2025/11/28 | 1,225 | 1,230 | 1,220.5 | 1,224 | +2 | +0.2% | 664,300 |
| 2025/11/27 | 1,225 | 1,231 | 1,215.5 | 1,222 | -4.5 | -0.4% | 737,300 |
| 2025/11/26 | 1,218 | 1,229 | 1,212 | 1,226.5 | +8.5 | +0.7% | 1,153,200 |
| 2025/11/25 | 1,213 | 1,223.5 | 1,210.5 | 1,218 | +0.5 | ±0% | 937,000 |
| 2025/11/21 | 1,207.5 | 1,223.5 | 1,205 | 1,217.5 | +21 | +1.8% | 1,516,500 |
1～
50
件表示中 / 3878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 | 116,400円 | +8.4% | +19.5% | 2.51% | 17.19倍 | 1.62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 | 127,550円 | +0.7% | -30.3% | 1.49% | 25.87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 |
| パーソルＨＤ | 27,120円 | +6.1% | +13.7% | 4.06% | 14.76倍 | 2.90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 |
| 博報堂ＤＹ | 116,200円 | +1.8% | +0.8% | 2.75% | 20.88倍 | 1.09倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| 大栄環境 | 416,500円 | +4.6% | +0.5% | 1.18% | 28.88倍 | 4.25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
