綜合警備保障の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 4,023 | 4,030 | 3,990 | 4,023 | -12 | -0.3% | 132,100 |
| 2023/06/26 | 4,021 | 4,054 | 3,982 | 4,035 | +14 | +0.3% | 178,100 |
| 2023/06/23 | 4,068 | 4,076 | 4,005 | 4,021 | -23 | -0.6% | 206,700 |
| 2023/06/22 | 4,029 | 4,045 | 4,014 | 4,044 | +27 | +0.7% | 137,600 |
| 2023/06/21 | 3,956 | 4,040 | 3,953 | 4,017 | +71 | +1.8% | 237,900 |
| 2023/06/20 | 3,950 | 3,950 | 3,891 | 3,946 | -24 | -0.6% | 319,500 |
| 2023/06/19 | 4,030 | 4,035 | 3,949 | 3,970 | -17 | -0.4% | 212,500 |
| 2023/06/16 | 3,984 | 3,988 | 3,940 | 3,987 | -12 | -0.3% | 524,400 |
| 2023/06/15 | 4,025 | 4,047 | 3,996 | 3,999 | -23 | -0.6% | 160,500 |
| 2023/06/14 | 4,022 | 4,055 | 4,009 | 4,022 | +12 | +0.3% | 223,700 |
| 2023/06/13 | 4,030 | 4,033 | 3,980 | 4,010 | +13 | +0.3% | 291,600 |
| 2023/06/12 | 3,985 | 4,000 | 3,962 | 3,997 | +25 | +0.6% | 210,100 |
| 2023/06/09 | 3,901 | 3,983 | 3,897 | 3,972 | +111 | +2.9% | 430,000 |
| 2023/06/08 | 3,890 | 3,902 | 3,846 | 3,861 | -26 | -0.7% | 184,100 |
| 2023/06/07 | 3,900 | 3,942 | 3,883 | 3,887 | -14 | -0.4% | 264,000 |
| 2023/06/06 | 3,905 | 3,905 | 3,878 | 3,901 | -25 | -0.6% | 219,400 |
| 2023/06/05 | 3,921 | 3,935 | 3,894 | 3,926 | +46 | +1.2% | 259,800 |
| 2023/06/02 | 3,850 | 3,890 | 3,850 | 3,880 | +20 | +0.5% | 207,800 |
| 2023/06/01 | 3,920 | 3,925 | 3,850 | 3,860 | -70 | -1.8% | 289,400 |
| 2023/05/31 | 3,880 | 3,930 | 3,875 | 3,930 | +25 | +0.6% | 740,900 |
| 2023/05/30 | 3,915 | 3,915 | 3,870 | 3,905 | -10 | -0.3% | 209,500 |
| 2023/05/29 | 3,920 | 3,925 | 3,880 | 3,915 | ±0 | ±0% | 235,000 |
| 2023/05/26 | 3,925 | 3,935 | 3,890 | 3,915 | -5 | -0.1% | 237,000 |
| 2023/05/25 | 3,960 | 3,990 | 3,915 | 3,920 | -35 | -0.9% | 255,200 |
| 2023/05/24 | 3,970 | 3,985 | 3,940 | 3,955 | -35 | -0.9% | 278,400 |
| 2023/05/23 | 4,015 | 4,025 | 3,955 | 3,990 | -5 | -0.1% | 429,500 |
| 2023/05/22 | 3,915 | 4,010 | 3,915 | 3,995 | +80 | +2% | 423,500 |
| 2023/05/19 | 3,840 | 3,915 | 3,820 | 3,915 | +60 | +1.6% | 652,200 |
| 2023/05/18 | 3,940 | 3,945 | 3,855 | 3,855 | -85 | -2.2% | 392,200 |
| 2023/05/17 | 3,970 | 4,020 | 3,930 | 3,940 | -35 | -0.9% | 525,900 |
| 2023/05/16 | 3,945 | 3,975 | 3,905 | 3,975 | +25 | +0.6% | 427,600 |
| 2023/05/15 | 4,020 | 4,030 | 3,940 | 3,950 | +35 | +0.9% | 653,000 |
| 2023/05/12 | 3,895 | 3,930 | 3,880 | 3,915 | +25 | +0.6% | 438,500 |
| 2023/05/11 | 3,885 | 3,905 | 3,860 | 3,890 | +35 | +0.9% | 294,700 |
| 2023/05/10 | 3,900 | 3,910 | 3,850 | 3,855 | -15 | -0.4% | 185,000 |
| 2023/05/09 | 3,825 | 3,875 | 3,825 | 3,870 | +55 | +1.4% | 278,500 |
| 2023/05/08 | 3,810 | 3,840 | 3,810 | 3,815 | -20 | -0.5% | 267,300 |
| 2023/05/02 | 3,870 | 3,895 | 3,815 | 3,835 | ±0 | ±0% | 335,500 |
| 2023/05/01 | 3,820 | 3,835 | 3,795 | 3,835 | +40 | +1.1% | 196,200 |
| 2023/04/28 | 3,780 | 3,810 | 3,775 | 3,795 | +60 | +1.6% | 241,900 |
| 2023/04/27 | 3,755 | 3,755 | 3,705 | 3,735 | -15 | -0.4% | 190,900 |
| 2023/04/26 | 3,760 | 3,775 | 3,735 | 3,750 | -45 | -1.2% | 178,000 |
| 2023/04/25 | 3,765 | 3,800 | 3,765 | 3,795 | +50 | +1.3% | 238,400 |
| 2023/04/24 | 3,700 | 3,750 | 3,700 | 3,745 | +60 | +1.6% | 182,500 |
| 2023/04/21 | 3,685 | 3,720 | 3,675 | 3,685 | +10 | +0.3% | 141,500 |
| 2023/04/20 | 3,685 | 3,690 | 3,665 | 3,675 | -10 | -0.3% | 120,800 |
| 2023/04/19 | 3,725 | 3,725 | 3,650 | 3,685 | -10 | -0.3% | 226,600 |
| 2023/04/18 | 3,675 | 3,695 | 3,660 | 3,695 | ±0 | ±0% | 188,200 |
| 2023/04/17 | 3,650 | 3,695 | 3,635 | 3,695 | +55 | +1.5% | 275,000 |
| 2023/04/14 | 3,640 | 3,655 | 3,620 | 3,640 | +25 | +0.7% | 232,800 |
501～
550
件表示中 / 3740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 | 102,700円 | +6.9% | +9.0% | 2.65% | 16.94倍 | 1.47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 |
| パーソルＨＤ | 28,500円 | +6.1% | +13.7% | 3.86% | 15.42倍 | 3.33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 |
| ＧＭＯインター | 193,000円 | +477.1% | +999.9% | 0.94% | 105.81倍 | 102.22倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| カカクコム | 261,500円 | +17.3% | -3.5% | 1.91% | 27.22倍 | 8.37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 |
| 博報堂ＤＹ | 117,100円 | +1.8% | +0.8% | 2.73% | 21.51倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
