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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 3,645 | 3,650 | 3,570 | 3,575 | -120 | -3.2% | 317,600 |
| 2022/11/02 | 3,675 | 3,735 | 3,655 | 3,695 | -10 | -0.3% | 358,000 |
| 2022/11/01 | 3,735 | 3,785 | 3,690 | 3,705 | -5 | -0.1% | 284,600 |
| 2022/10/31 | 3,645 | 3,735 | 3,625 | 3,710 | +90 | +2.5% | 448,000 |
| 2022/10/28 | 3,615 | 3,675 | 3,555 | 3,620 | -30 | -0.8% | 1,157,200 |
| 2022/10/27 | 3,735 | 3,735 | 3,635 | 3,650 | -105 | -2.8% | 416,700 |
| 2022/10/26 | 3,750 | 3,775 | 3,735 | 3,755 | +5 | +0.1% | 231,500 |
| 2022/10/25 | 3,705 | 3,760 | 3,675 | 3,750 | +65 | +1.8% | 204,800 |
| 2022/10/24 | 3,740 | 3,745 | 3,675 | 3,685 | -60 | -1.6% | 232,600 |
| 2022/10/21 | 3,780 | 3,825 | 3,745 | 3,745 | -35 | -0.9% | 245,300 |
| 2022/10/20 | 3,785 | 3,810 | 3,750 | 3,780 | +25 | +0.7% | 305,200 |
| 2022/10/19 | 3,750 | 3,770 | 3,725 | 3,755 | +30 | +0.8% | 189,300 |
| 2022/10/18 | 3,775 | 3,785 | 3,720 | 3,725 | +10 | +0.3% | 205,600 |
| 2022/10/17 | 3,720 | 3,730 | 3,680 | 3,715 | -15 | -0.4% | 193,800 |
| 2022/10/14 | 3,720 | 3,745 | 3,695 | 3,730 | +75 | +2.1% | 203,000 |
| 2022/10/13 | 3,705 | 3,705 | 3,640 | 3,655 | -75 | -2% | 209,400 |
| 2022/10/12 | 3,700 | 3,745 | 3,690 | 3,730 | +30 | +0.8% | 186,000 |
| 2022/10/11 | 3,675 | 3,740 | 3,655 | 3,700 | -5 | -0.1% | 231,400 |
| 2022/10/07 | 3,685 | 3,760 | 3,675 | 3,705 | -10 | -0.3% | 217,800 |
| 2022/10/06 | 3,740 | 3,770 | 3,710 | 3,715 | -5 | -0.1% | 213,500 |
| 2022/10/05 | 3,725 | 3,750 | 3,715 | 3,720 | -5 | -0.1% | 203,000 |
| 2022/10/04 | 3,650 | 3,730 | 3,650 | 3,725 | +135 | +3.8% | 311,600 |
| 2022/10/03 | 3,605 | 3,610 | 3,555 | 3,590 | -50 | -1.4% | 217,800 |
| 2022/09/30 | 3,645 | 3,700 | 3,625 | 3,640 | -5 | -0.1% | 244,800 |
| 2022/09/29 | 3,580 | 3,660 | 3,565 | 3,645 | +35 | +1% | 231,800 |
| 2022/09/28 | 3,585 | 3,620 | 3,575 | 3,610 | +25 | +0.7% | 406,000 |
| 2022/09/27 | 3,645 | 3,660 | 3,565 | 3,585 | -50 | -1.4% | 276,700 |
| 2022/09/26 | 3,580 | 3,690 | 3,575 | 3,635 | +30 | +0.8% | 473,200 |
| 2022/09/22 | 3,595 | 3,630 | 3,585 | 3,605 | -15 | -0.4% | 196,900 |
| 2022/09/21 | 3,630 | 3,655 | 3,600 | 3,620 | -10 | -0.3% | 200,600 |
| 2022/09/20 | 3,610 | 3,640 | 3,590 | 3,630 | +30 | +0.8% | 213,800 |
| 2022/09/16 | 3,605 | 3,610 | 3,580 | 3,600 | +15 | +0.4% | 362,300 |
| 2022/09/15 | 3,585 | 3,620 | 3,570 | 3,585 | +30 | +0.8% | 220,800 |
| 2022/09/14 | 3,560 | 3,585 | 3,555 | 3,555 | -75 | -2.1% | 217,300 |
| 2022/09/13 | 3,645 | 3,675 | 3,620 | 3,630 | +5 | +0.1% | 192,200 |
| 2022/09/12 | 3,630 | 3,650 | 3,620 | 3,625 | +40 | +1.1% | 172,900 |
| 2022/09/09 | 3,565 | 3,615 | 3,565 | 3,585 | -5 | -0.1% | 232,400 |
| 2022/09/08 | 3,555 | 3,600 | 3,545 | 3,590 | +60 | +1.7% | 222,000 |
| 2022/09/07 | 3,495 | 3,530 | 3,470 | 3,530 | ±0 | ±0% | 309,600 |
| 2022/09/06 | 3,600 | 3,600 | 3,530 | 3,530 | -65 | -1.8% | 221,700 |
| 2022/09/05 | 3,565 | 3,615 | 3,555 | 3,595 | +5 | +0.1% | 229,200 |
| 2022/09/02 | 3,605 | 3,615 | 3,555 | 3,590 | -10 | -0.3% | 239,000 |
| 2022/09/01 | 3,585 | 3,615 | 3,585 | 3,600 | -15 | -0.4% | 185,200 |
| 2022/08/31 | 3,600 | 3,615 | 3,585 | 3,615 | -10 | -0.3% | 256,000 |
| 2022/08/30 | 3,620 | 3,640 | 3,585 | 3,625 | +40 | +1.1% | 187,200 |
| 2022/08/29 | 3,590 | 3,595 | 3,570 | 3,585 | -50 | -1.4% | 230,000 |
| 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 |
601～
650
件表示中 / 3682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 | 112,900円 | +5.5% | +2.2% | 2.20% | 19.83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 |
| ＧＭＯインター | 248,500円 | +477.1% | +999.9% | 0.73% | 136.24倍 | 131.55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 |
| サイバエージ | 117,300円 | +2.1% | +1.3% | 1.45% | 28.29倍 | 3.73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 | 24,400円 | +9.6% | +13.0% | 3.69% | 14.83倍 | 2.94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 |
| カカクコム | 243,300円 | +16.5% | +10.6% | 3.29% | 24.30倍 | 8.52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 |
市場注目の銘柄
チャート関連のコラム
