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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/06/15 | 3,490 | 3,550 | 3,465 | 3,520 | -5 | -0.1% | 438,500 |
| 2022/06/14 | 3,480 | 3,540 | 3,480 | 3,525 | -10 | -0.3% | 426,700 |
| 2022/06/13 | 3,460 | 3,545 | 3,450 | 3,535 | +30 | +0.9% | 417,100 |
| 2022/06/10 | 3,530 | 3,550 | 3,505 | 3,505 | -40 | -1.1% | 339,100 |
| 2022/06/09 | 3,525 | 3,575 | 3,520 | 3,545 | -5 | -0.1% | 392,800 |
| 2022/06/08 | 3,565 | 3,610 | 3,550 | 3,550 | ±0 | ±0% | 367,300 |
| 2022/06/07 | 3,535 | 3,565 | 3,515 | 3,550 | +15 | +0.4% | 651,700 |
| 2022/06/06 | 3,495 | 3,555 | 3,480 | 3,535 | +25 | +0.7% | 464,400 |
| 2022/06/03 | 3,565 | 3,585 | 3,500 | 3,510 | -75 | -2.1% | 550,600 |
| 2022/06/02 | 3,615 | 3,630 | 3,570 | 3,585 | -55 | -1.5% | 379,500 |
| 2022/06/01 | 3,565 | 3,665 | 3,565 | 3,640 | +75 | +2.1% | 612,900 |
| 2022/05/31 | 3,540 | 3,620 | 3,495 | 3,565 | -10 | -0.3% | 7,855,400 |
| 2022/05/30 | 3,505 | 3,575 | 3,490 | 3,575 | +75 | +2.1% | 978,400 |
| 2022/05/27 | 3,520 | 3,530 | 3,465 | 3,500 | -10 | -0.3% | 761,400 |
| 2022/05/26 | 3,485 | 3,520 | 3,480 | 3,510 | -25 | -0.7% | 708,300 |
| 2022/05/25 | 3,500 | 3,560 | 3,485 | 3,535 | +40 | +1.1% | 652,800 |
| 2022/05/24 | 3,545 | 3,555 | 3,485 | 3,495 | -80 | -2.2% | 649,100 |
| 2022/05/23 | 3,530 | 3,600 | 3,515 | 3,575 | +55 | +1.6% | 611,500 |
| 2022/05/20 | 3,665 | 3,670 | 3,515 | 3,520 | -130 | -3.6% | 942,100 |
| 2022/05/19 | 3,615 | 3,680 | 3,585 | 3,650 | -60 | -1.6% | 690,000 |
| 2022/05/18 | 3,735 | 3,785 | 3,705 | 3,710 | -55 | -1.5% | 770,700 |
| 2022/05/17 | 3,690 | 3,785 | 3,685 | 3,765 | +105 | +2.9% | 838,100 |
| 2022/05/16 | 3,695 | 3,705 | 3,590 | 3,660 | -60 | -1.6% | 981,800 |
| 2022/05/13 | 3,640 | 3,815 | 3,620 | 3,720 | +35 | +0.9% | 1,056,600 |
| 2022/05/12 | 3,695 | 3,700 | 3,610 | 3,685 | -60 | -1.6% | 762,000 |
| 2022/05/11 | 3,700 | 3,780 | 3,685 | 3,745 | +40 | +1.1% | 533,900 |
| 2022/05/10 | 3,640 | 3,730 | 3,630 | 3,705 | +60 | +1.6% | 845,100 |
| 2022/05/09 | 3,610 | 3,660 | 3,600 | 3,645 | -10 | -0.3% | 421,000 |
| 2022/05/06 | 3,635 | 3,665 | 3,590 | 3,655 | +25 | +0.7% | 631,200 |
| 2022/05/02 | 3,615 | 3,645 | 3,585 | 3,630 | +10 | +0.3% | 338,400 |
| 2022/04/28 | 3,525 | 3,625 | 3,525 | 3,620 | +105 | +3% | 387,800 |
| 2022/04/27 | 3,495 | 3,555 | 3,485 | 3,515 | -55 | -1.5% | 578,900 |
| 2022/04/26 | 3,555 | 3,590 | 3,535 | 3,570 | +10 | +0.3% | 348,800 |
| 2022/04/25 | 3,500 | 3,575 | 3,500 | 3,560 | -25 | -0.7% | 361,500 |
| 2022/04/22 | 3,575 | 3,625 | 3,555 | 3,585 | -40 | -1.1% | 539,100 |
| 2022/04/21 | 3,555 | 3,635 | 3,550 | 3,625 | +45 | +1.3% | 377,400 |
| 2022/04/20 | 3,595 | 3,615 | 3,535 | 3,580 | +50 | +1.4% | 465,900 |
| 2022/04/19 | 3,520 | 3,560 | 3,505 | 3,530 | +25 | +0.7% | 440,200 |
| 2022/04/18 | 3,505 | 3,535 | 3,480 | 3,505 | -40 | -1.1% | 390,900 |
| 2022/04/15 | 3,585 | 3,600 | 3,535 | 3,545 | -45 | -1.3% | 359,600 |
| 2022/04/14 | 3,570 | 3,630 | 3,560 | 3,590 | -10 | -0.3% | 335,400 |
| 2022/04/13 | 3,580 | 3,650 | 3,570 | 3,600 | +70 | +2% | 493,900 |
| 2022/04/12 | 3,600 | 3,655 | 3,525 | 3,530 | -125 | -3.4% | 517,100 |
| 2022/04/11 | 3,650 | 3,675 | 3,605 | 3,655 | -40 | -1.1% | 532,400 |
| 2022/04/08 | 3,740 | 3,770 | 3,675 | 3,695 | -45 | -1.2% | 589,300 |
| 2022/04/07 | 3,735 | 3,765 | 3,690 | 3,740 | +5 | +0.1% | 538,000 |
751～
800
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
