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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,650 | 3,680 | 3,635 | 3,635 | -40 | -1.1% | 172,100 |
| 2022/08/25 | 3,665 | 3,680 | 3,640 | 3,675 | -15 | -0.4% | 162,100 |
| 2022/08/24 | 3,685 | 3,695 | 3,660 | 3,690 | -15 | -0.4% | 158,600 |
| 2022/08/23 | 3,730 | 3,730 | 3,690 | 3,705 | -25 | -0.7% | 210,300 |
| 2022/08/22 | 3,645 | 3,730 | 3,635 | 3,730 | +50 | +1.4% | 231,000 |
| 2022/08/19 | 3,680 | 3,685 | 3,650 | 3,680 | +15 | +0.4% | 140,000 |
| 2022/08/18 | 3,665 | 3,675 | 3,640 | 3,665 | -15 | -0.4% | 190,800 |
| 2022/08/17 | 3,650 | 3,690 | 3,645 | 3,680 | +35 | +1% | 176,000 |
| 2022/08/16 | 3,645 | 3,650 | 3,620 | 3,645 | +20 | +0.6% | 139,000 |
| 2022/08/15 | 3,655 | 3,665 | 3,620 | 3,625 | -55 | -1.5% | 154,200 |
| 2022/08/12 | 3,655 | 3,705 | 3,645 | 3,680 | +50 | +1.4% | 370,400 |
| 2022/08/10 | 3,620 | 3,630 | 3,590 | 3,630 | -20 | -0.5% | 258,700 |
| 2022/08/09 | 3,660 | 3,680 | 3,620 | 3,650 | +5 | +0.1% | 272,300 |
| 2022/08/08 | 3,690 | 3,690 | 3,610 | 3,645 | -65 | -1.8% | 286,700 |
| 2022/08/05 | 3,700 | 3,715 | 3,685 | 3,710 | +15 | +0.4% | 238,100 |
| 2022/08/04 | 3,680 | 3,705 | 3,650 | 3,695 | +45 | +1.2% | 333,000 |
| 2022/08/03 | 3,630 | 3,660 | 3,610 | 3,650 | +5 | +0.1% | 406,400 |
| 2022/08/02 | 3,665 | 3,670 | 3,580 | 3,645 | ±0 | ±0% | 630,400 |
| 2022/08/01 | 3,650 | 3,670 | 3,580 | 3,645 | -75 | -2% | 669,300 |
| 2022/07/29 | 4,005 | 4,025 | 3,665 | 3,720 | -285 | -7.1% | 1,248,600 |
| 2022/07/28 | 3,985 | 4,020 | 3,970 | 4,005 | +25 | +0.6% | 256,900 |
| 2022/07/27 | 4,030 | 4,035 | 3,975 | 3,980 | -35 | -0.9% | 281,500 |
| 2022/07/26 | 4,005 | 4,025 | 3,975 | 4,015 | ±0 | ±0% | 241,300 |
| 2022/07/25 | 4,030 | 4,045 | 3,985 | 4,015 | -20 | -0.5% | 288,200 |
| 2022/07/22 | 4,010 | 4,045 | 4,005 | 4,035 | +35 | +0.9% | 261,300 |
| 2022/07/21 | 3,950 | 4,005 | 3,940 | 4,000 | +25 | +0.6% | 235,100 |
| 2022/07/20 | 3,975 | 3,990 | 3,945 | 3,975 | +70 | +1.8% | 343,200 |
| 2022/07/19 | 3,970 | 3,975 | 3,880 | 3,905 | ±0 | ±0% | 396,500 |
| 2022/07/15 | 3,930 | 3,930 | 3,850 | 3,905 | +15 | +0.4% | 303,700 |
| 2022/07/14 | 3,870 | 3,905 | 3,860 | 3,890 | +40 | +1% | 345,900 |
| 2022/07/13 | 3,870 | 3,885 | 3,830 | 3,850 | +25 | +0.7% | 418,400 |
| 2022/07/12 | 3,845 | 3,850 | 3,795 | 3,825 | -50 | -1.3% | 351,000 |
| 2022/07/11 | 3,890 | 3,910 | 3,830 | 3,875 | +25 | +0.6% | 417,700 |
| 2022/07/08 | 3,820 | 3,945 | 3,755 | 3,850 | +35 | +0.9% | 885,500 |
| 2022/07/07 | 3,730 | 3,870 | 3,730 | 3,815 | +95 | +2.6% | 456,300 |
| 2022/07/06 | 3,675 | 3,730 | 3,645 | 3,720 | +10 | +0.3% | 498,000 |
| 2022/07/05 | 3,735 | 3,755 | 3,690 | 3,710 | -40 | -1.1% | 264,100 |
| 2022/07/04 | 3,765 | 3,780 | 3,725 | 3,750 | +45 | +1.2% | 219,500 |
| 2022/07/01 | 3,725 | 3,785 | 3,690 | 3,705 | -65 | -1.7% | 322,000 |
| 2022/06/30 | 3,875 | 3,875 | 3,750 | 3,770 | -80 | -2.1% | 518,700 |
| 2022/06/29 | 3,840 | 3,850 | 3,785 | 3,850 | +55 | +1.4% | 701,900 |
| 2022/06/28 | 3,760 | 3,800 | 3,745 | 3,795 | +30 | +0.8% | 229,300 |
| 2022/06/27 | 3,755 | 3,775 | 3,730 | 3,765 | +20 | +0.5% | 258,400 |
| 2022/06/24 | 3,705 | 3,760 | 3,700 | 3,745 | +60 | +1.6% | 299,600 |
| 2022/06/23 | 3,665 | 3,730 | 3,665 | 3,685 | +20 | +0.5% | 320,900 |
| 2022/06/22 | 3,635 | 3,690 | 3,620 | 3,665 | +65 | +1.8% | 390,200 |
| 2022/06/21 | 3,620 | 3,635 | 3,600 | 3,600 | -15 | -0.4% | 323,100 |
| 2022/06/20 | 3,630 | 3,675 | 3,590 | 3,615 | -5 | -0.1% | 481,000 |
| 2022/06/17 | 3,500 | 3,625 | 3,500 | 3,620 | +75 | +2.1% | 712,800 |
| 2022/06/16 | 3,580 | 3,585 | 3,540 | 3,545 | +25 | +0.7% | 404,500 |
551～
600
件表示中 / 3586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 | 112,600円 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61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 |
| ベイカレント | 546,900円 | +22.5% | +20.0% | 0.91% | 27.38倍 | 10.32倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| パーソルＨＤ | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 |
| サイバエージ | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
