ＡＬＳＯＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,007 | 1,022 | 1,000.5 | 1,013.5 | +6.5 | +0.6% | 1,296,100 |
| 2025/06/12 | 1,013 | 1,023 | 1,003.5 | 1,007 | -12 | -1.2% | 1,532,000 |
| 2025/06/11 | 1,022 | 1,030.5 | 1,016 | 1,019 | +6.5 | +0.6% | 841,700 |
| 2025/06/10 | 1,002 | 1,018.5 | 1,002 | 1,012.5 | +5 | +0.5% | 1,303,000 |
| 2025/06/09 | 1,002.5 | 1,010.5 | 997.3 | 1,007.5 | +4 | +0.4% | 1,137,200 |
| 2025/06/06 | 1,001.5 | 1,015 | 1,000 | 1,003.5 | -1 | -0.1% | 1,064,100 |
| 2025/06/05 | 995 | 1,013.5 | 991.8 | 1,004.5 | +6.2 | +0.6% | 1,254,600 |
| 2025/06/04 | 996 | 1,004.5 | 994.4 | 998.3 | -0.2 | ±0% | 1,538,600 |
| 2025/06/03 | 999 | 1,006.5 | 997 | 998.5 | -7 | -0.7% | 1,094,100 |
| 2025/06/02 | 1,008 | 1,009 | 998.1 | 1,005.5 | +2.5 | +0.2% | 922,600 |
| 2025/05/30 | 1,001 | 1,013.5 | 998.6 | 1,003 | -2 | -0.2% | 1,181,500 |
| 2025/05/29 | 997.6 | 1,007.5 | 993.8 | 1,005 | +2 | +0.2% | 1,114,800 |
| 2025/05/28 | 1,001 | 1,007 | 1,000 | 1,003 | +3 | +0.3% | 1,280,800 |
| 2025/05/27 | 1,011.5 | 1,015.5 | 1,000 | 1,000 | -12.5 | -1.2% | 993,400 |
| 2025/05/26 | 1,029.5 | 1,030 | 1,011 | 1,012.5 | -2 | -0.2% | 800,400 |
| 2025/05/23 | 1,023 | 1,026 | 1,011 | 1,014.5 | -11 | -1.1% | 1,298,200 |
| 2025/05/22 | 1,017 | 1,030.5 | 1,013 | 1,025.5 | +4 | +0.4% | 1,271,400 |
| 2025/05/21 | 1,021 | 1,029 | 1,017.5 | 1,021.5 | +6 | +0.6% | 1,445,800 |
| 2025/05/20 | 1,023.5 | 1,027.5 | 1,009 | 1,015.5 | -5.5 | -0.5% | 1,150,700 |
| 2025/05/19 | 1,010 | 1,021.5 | 1,004.5 | 1,021 | -1 | -0.1% | 1,330,500 |
| 2025/05/16 | 1,029 | 1,040 | 1,022 | 1,022 | +4 | +0.4% | 1,500,200 |
| 2025/05/15 | 1,007.5 | 1,027.5 | 1,006 | 1,018 | +6 | +0.6% | 2,014,900 |
| 2025/05/14 | 1,028.5 | 1,035.5 | 987.2 | 1,012 | -76.5 | -7% | 3,583,700 |
| 2025/05/13 | 1,157.5 | 1,162.5 | 1,045 | 1,088.5 | -73 | -6.3% | 2,249,700 |
| 2025/05/12 | 1,158 | 1,163.5 | 1,148.5 | 1,161.5 | -0.5 | ±0% | 1,166,100 |
| 2025/05/09 | 1,151 | 1,166 | 1,148 | 1,162 | +15.5 | +1.4% | 1,145,000 |
| 2025/05/08 | 1,145 | 1,148.5 | 1,127 | 1,146.5 | +2.5 | +0.2% | 1,223,900 |
| 2025/05/07 | 1,138 | 1,149 | 1,130 | 1,144 | +3.5 | +0.3% | 1,355,400 |
| 2025/05/02 | 1,129 | 1,144.5 | 1,121 | 1,140.5 | +7 | +0.6% | 796,000 |
| 2025/05/01 | 1,127 | 1,141.5 | 1,126.5 | 1,133.5 | +7 | +0.6% | 723,700 |
| 2025/04/30 | 1,123 | 1,131 | 1,119.5 | 1,126.5 | +14.5 | +1.3% | 1,144,600 |
| 2025/04/28 | 1,109.5 | 1,117.5 | 1,102 | 1,112 | +13.5 | +1.2% | 837,900 |
| 2025/04/25 | 1,107.5 | 1,118.5 | 1,097 | 1,098.5 | -11.5 | -1% | 910,300 |
| 2025/04/24 | 1,138 | 1,146 | 1,107.5 | 1,110 | -36.5 | -3.2% | 741,100 |
| 2025/04/23 | 1,150 | 1,155 | 1,144.5 | 1,146.5 | +4.5 | +0.4% | 853,800 |
| 2025/04/22 | 1,130 | 1,146.5 | 1,130 | 1,142 | +6.5 | +0.6% | 516,500 |
| 2025/04/21 | 1,136 | 1,139.5 | 1,126.5 | 1,135.5 | -0.5 | ±0% | 342,100 |
| 2025/04/18 | 1,130 | 1,138.5 | 1,125.5 | 1,136 | +6.5 | +0.6% | 292,800 |
| 2025/04/17 | 1,125 | 1,136 | 1,122.5 | 1,129.5 | +6.5 | +0.6% | 431,700 |
| 2025/04/16 | 1,110.5 | 1,124.5 | 1,108.5 | 1,123 | +21.5 | +2% | 582,300 |
| 2025/04/15 | 1,122.5 | 1,129.5 | 1,099.5 | 1,101.5 | -11 | -1% | 538,700 |
| 2025/04/14 | 1,119 | 1,119.5 | 1,107.5 | 1,112.5 | +10 | +0.9% | 572,300 |
| 2025/04/11 | 1,091 | 1,108 | 1,073 | 1,102.5 | -5.5 | -0.5% | 1,258,700 |
| 2025/04/10 | 1,101.5 | 1,113 | 1,080 | 1,108 | +36.5 | +3.4% | 1,644,300 |
| 2025/04/09 | 1,080.5 | 1,096 | 1,062 | 1,071.5 | -24.5 | -2.2% | 1,326,400 |
| 2025/04/08 | 1,088 | 1,106.5 | 1,076.5 | 1,096 | +29.5 | +2.8% | 997,800 |
| 2025/04/07 | 1,048.5 | 1,085 | 1,039 | 1,066.5 | -43.5 | -3.9% | 1,412,200 |
| 2025/04/04 | 1,080 | 1,116 | 1,078.5 | 1,110 | +21 | +1.9% | 1,454,300 |
| 2025/04/03 | 1,083.5 | 1,089.5 | 1,073.5 | 1,089 | -10 | -0.9% | 1,080,500 |
| 2025/04/02 | 1,120.5 | 1,126.5 | 1,096.5 | 1,099 | -19 | -1.7% | 1,182,100 |
51～
100
件表示中 / 3770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 | 113,600円 | +6.9% | +9.0% | 2.39% | 18.78倍 | 1.63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 |
| 電通Ｇ | 279,700円 | +1.6% | - | 0.00% | - | 1.25倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| パーソルＨＤ | 27,800円 | +6.1% | +13.7% | 3.96% | 15.04倍 | 3.25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 | 277,400円 | +17.3% | -3.5% | 1.80% | 28.87倍 | 8.88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 |
| テクノプロＨＤ | 482,300円 | - | - | - | - | 6.28倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
市場注目の銘柄
チャート関連のコラム
