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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,060 | 4,080 | 3,995 | 4,000 | -110 | -2.7% | 448,300 |
| 2022/03/30 | 4,210 | 4,215 | 4,040 | 4,110 | -85 | -2% | 429,600 |
| 2022/03/29 | 4,250 | 4,250 | 4,170 | 4,195 | -55 | -1.3% | 338,800 |
| 2022/03/28 | 4,265 | 4,285 | 4,230 | 4,250 | -25 | -0.6% | 232,500 |
| 2022/03/25 | 4,295 | 4,320 | 4,240 | 4,275 | -15 | -0.3% | 242,200 |
| 2022/03/24 | 4,290 | 4,315 | 4,240 | 4,290 | -35 | -0.8% | 152,800 |
| 2022/03/23 | 4,315 | 4,340 | 4,280 | 4,325 | +70 | +1.6% | 227,600 |
| 2022/03/22 | 4,345 | 4,345 | 4,240 | 4,255 | -50 | -1.2% | 238,300 |
| 2022/03/18 | 4,340 | 4,365 | 4,275 | 4,305 | -5 | -0.1% | 358,600 |
| 2022/03/17 | 4,370 | 4,370 | 4,285 | 4,310 | -15 | -0.3% | 247,100 |
| 2022/03/16 | 4,260 | 4,335 | 4,245 | 4,325 | +110 | +2.6% | 352,200 |
| 2022/03/15 | 4,180 | 4,225 | 4,150 | 4,215 | +65 | +1.6% | 185,500 |
| 2022/03/14 | 4,155 | 4,195 | 4,135 | 4,150 | +30 | +0.7% | 189,700 |
| 2022/03/11 | 4,165 | 4,175 | 4,100 | 4,120 | -100 | -2.4% | 254,900 |
| 2022/03/10 | 4,255 | 4,255 | 4,155 | 4,220 | +105 | +2.6% | 293,700 |
| 2022/03/09 | 4,080 | 4,140 | 4,070 | 4,115 | ±0 | ±0% | 218,800 |
| 2022/03/08 | 3,980 | 4,150 | 3,975 | 4,115 | +65 | +1.6% | 416,300 |
| 2022/03/07 | 4,035 | 4,090 | 3,995 | 4,050 | +5 | +0.1% | 371,900 |
| 2022/03/04 | 4,065 | 4,120 | 4,040 | 4,045 | -20 | -0.5% | 257,700 |
| 2022/03/03 | 4,095 | 4,130 | 4,065 | 4,065 | ±0 | ±0% | 151,000 |
| 2022/03/02 | 4,145 | 4,145 | 4,060 | 4,065 | -150 | -3.6% | 262,000 |
| 2022/03/01 | 4,210 | 4,250 | 4,185 | 4,215 | +75 | +1.8% | 194,500 |
| 2022/02/28 | 4,175 | 4,190 | 4,105 | 4,140 | -40 | -1% | 273,500 |
| 2022/02/25 | 4,195 | 4,215 | 4,165 | 4,180 | +20 | +0.5% | 178,500 |
| 2022/02/24 | 4,115 | 4,180 | 4,100 | 4,160 | -25 | -0.6% | 217,600 |
| 2022/02/22 | 4,190 | 4,210 | 4,155 | 4,185 | -50 | -1.2% | 169,700 |
| 2022/02/21 | 4,185 | 4,240 | 4,165 | 4,235 | +5 | +0.1% | 141,400 |
| 2022/02/18 | 4,200 | 4,270 | 4,175 | 4,230 | +20 | +0.5% | 196,900 |
| 2022/02/17 | 4,230 | 4,250 | 4,180 | 4,210 | -55 | -1.3% | 191,400 |
| 2022/02/16 | 4,310 | 4,360 | 4,265 | 4,265 | -10 | -0.2% | 302,500 |
| 2022/02/15 | 4,230 | 4,280 | 4,210 | 4,275 | +50 | +1.2% | 333,300 |
| 2022/02/14 | 4,170 | 4,250 | 4,155 | 4,225 | +35 | +0.8% | 274,500 |
| 2022/02/10 | 4,185 | 4,210 | 4,160 | 4,190 | +35 | +0.8% | 205,000 |
| 2022/02/09 | 4,140 | 4,170 | 4,100 | 4,155 | +15 | +0.4% | 293,600 |
| 2022/02/08 | 4,100 | 4,155 | 4,080 | 4,140 | +60 | +1.5% | 189,200 |
| 2022/02/07 | 4,080 | 4,120 | 4,075 | 4,080 | -35 | -0.9% | 211,400 |
| 2022/02/04 | 4,115 | 4,165 | 4,085 | 4,115 | -5 | -0.1% | 181,800 |
| 2022/02/03 | 4,170 | 4,185 | 4,100 | 4,120 | -60 | -1.4% | 242,900 |
| 2022/02/02 | 4,125 | 4,220 | 4,120 | 4,180 | +25 | +0.6% | 295,100 |
| 2022/02/01 | 4,200 | 4,230 | 4,145 | 4,155 | ±0 | ±0% | 335,700 |
| 2022/01/31 | 4,070 | 4,200 | 4,055 | 4,155 | +70 | +1.7% | 536,000 |
| 2022/01/28 | 4,265 | 4,290 | 4,030 | 4,085 | -125 | -3% | 758,400 |
| 2022/01/27 | 4,245 | 4,275 | 4,170 | 4,210 | -55 | -1.3% | 286,800 |
| 2022/01/26 | 4,310 | 4,345 | 4,265 | 4,265 | -75 | -1.7% | 235,300 |
| 2022/01/25 | 4,315 | 4,345 | 4,260 | 4,340 | -15 | -0.3% | 314,600 |
| 2022/01/24 | 4,245 | 4,355 | 4,245 | 4,355 | +100 | +2.4% | 277,400 |
| 2022/01/21 | 4,225 | 4,265 | 4,200 | 4,255 | -10 | -0.2% | 220,900 |
| 2022/01/20 | 4,195 | 4,280 | 4,195 | 4,265 | +80 | +1.9% | 277,500 |
| 2022/01/19 | 4,260 | 4,285 | 4,170 | 4,185 | -85 | -2% | 398,800 |
| 2022/01/18 | 4,325 | 4,340 | 4,250 | 4,270 | -30 | -0.7% | 260,400 |
651～
700
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
