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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 4,950 | 4,970 | 4,885 | 4,955 | +5 | +0.1% | 188,600 |
| 2021/06/01 | 5,060 | 5,070 | 4,930 | 4,950 | -60 | -1.2% | 176,100 |
| 2021/05/31 | 5,120 | 5,150 | 5,000 | 5,010 | -140 | -2.7% | 187,300 |
| 2021/05/28 | 5,150 | 5,180 | 5,120 | 5,150 | +100 | +2% | 221,300 |
| 2021/05/27 | 5,040 | 5,080 | 5,010 | 5,050 | +40 | +0.8% | 467,500 |
| 2021/05/26 | 5,010 | 5,070 | 5,010 | 5,010 | -30 | -0.6% | 210,000 |
| 2021/05/25 | 5,030 | 5,070 | 5,010 | 5,040 | +30 | +0.6% | 185,500 |
| 2021/05/24 | 4,970 | 5,060 | 4,970 | 5,010 | +75 | +1.5% | 139,600 |
| 2021/05/21 | 4,870 | 4,950 | 4,850 | 4,935 | +65 | +1.3% | 152,000 |
| 2021/05/20 | 4,905 | 4,940 | 4,870 | 4,870 | +25 | +0.5% | 153,100 |
| 2021/05/19 | 4,825 | 4,870 | 4,805 | 4,845 | -45 | -0.9% | 221,600 |
| 2021/05/18 | 4,965 | 5,010 | 4,880 | 4,890 | -160 | -3.2% | 337,500 |
| 2021/05/17 | 5,070 | 5,090 | 5,030 | 5,050 | +10 | +0.2% | 166,100 |
| 2021/05/14 | 4,990 | 5,060 | 4,975 | 5,040 | +165 | +3.4% | 241,900 |
| 2021/05/13 | 4,995 | 5,030 | 4,850 | 4,875 | -125 | -2.5% | 262,300 |
| 2021/05/12 | 5,100 | 5,100 | 4,980 | 5,000 | -20 | -0.4% | 360,500 |
| 2021/05/11 | 4,860 | 5,120 | 4,810 | 5,020 | +145 | +3% | 645,000 |
| 2021/05/10 | 4,850 | 4,875 | 4,830 | 4,875 | +30 | +0.6% | 135,000 |
| 2021/05/07 | 4,865 | 4,865 | 4,835 | 4,845 | +5 | +0.1% | 137,400 |
| 2021/05/06 | 4,850 | 4,870 | 4,815 | 4,840 | +50 | +1% | 213,600 |
| 2021/04/30 | 4,810 | 4,855 | 4,775 | 4,790 | -20 | -0.4% | 216,200 |
| 2021/04/28 | 4,835 | 4,845 | 4,800 | 4,810 | -25 | -0.5% | 158,000 |
| 2021/04/27 | 4,865 | 4,875 | 4,825 | 4,835 | -25 | -0.5% | 222,800 |
| 2021/04/26 | 4,820 | 4,865 | 4,800 | 4,860 | -10 | -0.2% | 171,600 |
| 2021/04/23 | 4,805 | 4,870 | 4,785 | 4,870 | +25 | +0.5% | 165,800 |
| 2021/04/22 | 4,810 | 4,870 | 4,800 | 4,845 | +25 | +0.5% | 197,200 |
| 2021/04/21 | 4,855 | 4,875 | 4,805 | 4,820 | -75 | -1.5% | 214,800 |
| 2021/04/20 | 4,985 | 4,985 | 4,880 | 4,895 | -105 | -2.1% | 174,900 |
| 2021/04/19 | 5,050 | 5,070 | 4,990 | 5,000 | -80 | -1.6% | 137,800 |
| 2021/04/16 | 5,110 | 5,110 | 5,050 | 5,080 | +20 | +0.4% | 186,700 |
| 2021/04/15 | 5,040 | 5,090 | 5,040 | 5,060 | +40 | +0.8% | 110,300 |
| 2021/04/14 | 4,995 | 5,050 | 4,985 | 5,020 | +20 | +0.4% | 206,300 |
| 2021/04/13 | 5,040 | 5,050 | 5,000 | 5,000 | -70 | -1.4% | 167,900 |
| 2021/04/12 | 5,090 | 5,110 | 5,050 | 5,070 | -20 | -0.4% | 93,800 |
| 2021/04/09 | 5,110 | 5,190 | 5,090 | 5,090 | +10 | +0.2% | 171,600 |
| 2021/04/08 | 5,200 | 5,240 | 5,070 | 5,080 | -60 | -1.2% | 183,600 |
| 2021/04/07 | 5,090 | 5,170 | 5,090 | 5,140 | +60 | +1.2% | 181,300 |
| 2021/04/06 | 5,190 | 5,230 | 5,040 | 5,080 | -80 | -1.6% | 194,900 |
| 2021/04/05 | 5,190 | 5,200 | 5,150 | 5,160 | -20 | -0.4% | 125,000 |
| 2021/04/02 | 5,270 | 5,270 | 5,170 | 5,180 | -20 | -0.4% | 75,200 |
| 2021/04/01 | 5,250 | 5,260 | 5,200 | 5,200 | -30 | -0.6% | 146,400 |
| 2021/03/31 | 5,270 | 5,280 | 5,230 | 5,230 | -70 | -1.3% | 162,900 |
| 2021/03/30 | 5,390 | 5,390 | 5,250 | 5,300 | -140 | -2.6% | 129,900 |
| 2021/03/29 | 5,360 | 5,440 | 5,340 | 5,440 | +80 | +1.5% | 210,500 |
| 2021/03/26 | 5,330 | 5,380 | 5,290 | 5,360 | +90 | +1.7% | 224,600 |
| 2021/03/25 | 5,240 | 5,300 | 5,230 | 5,270 | +50 | +1% | 165,400 |
| 2021/03/24 | 5,270 | 5,270 | 5,190 | 5,220 | -40 | -0.8% | 168,000 |
| 2021/03/23 | 5,290 | 5,320 | 5,240 | 5,260 | -20 | -0.4% | 110,000 |
| 2021/03/22 | 5,290 | 5,310 | 5,220 | 5,280 | -30 | -0.6% | 161,200 |
| 2021/03/19 | 5,250 | 5,320 | 5,210 | 5,310 | -30 | -0.6% | 338,100 |
951～
1000
件表示中 / 3683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 | +5.5% | +2.2% | 2.18% | 19.96倍 | 1.62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 | 254,900円 | +477.1% | +999.9% | 0.71% | 139.75倍 | 134.94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 | 118,400円 | +2.1% | +1.3% | 1.44% | 28.56倍 | 3.76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 | 24,700円 | +9.6% | +13.0% | 3.64% | 15.01倍 | 2.97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 | 254,600円 | +16.5% | +10.6% | 3.14% | 25.43倍 | 8.92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
