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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,120 | 5,220 | 5,090 | 5,210 | +120 | +2.4% | 202,100 |
| 2020/08/11 | 5,020 | 5,120 | 5,020 | 5,090 | +80 | +1.6% | 227,800 |
| 2020/08/07 | 4,975 | 5,050 | 4,975 | 5,010 | +50 | +1% | 119,500 |
| 2020/08/06 | 4,970 | 5,010 | 4,940 | 4,960 | -60 | -1.2% | 160,600 |
| 2020/08/05 | 5,010 | 5,040 | 4,970 | 5,020 | -40 | -0.8% | 171,600 |
| 2020/08/04 | 5,000 | 5,140 | 4,995 | 5,060 | +155 | +3.2% | 218,700 |
| 2020/08/03 | 4,910 | 4,960 | 4,795 | 4,905 | -60 | -1.2% | 247,400 |
| 2020/07/31 | 4,870 | 5,080 | 4,805 | 4,965 | +95 | +2% | 388,800 |
| 2020/07/30 | 4,860 | 4,920 | 4,840 | 4,870 | +40 | +0.8% | 138,900 |
| 2020/07/29 | 4,885 | 4,885 | 4,800 | 4,830 | -55 | -1.1% | 118,300 |
| 2020/07/28 | 4,985 | 4,990 | 4,880 | 4,885 | -145 | -2.9% | 148,300 |
| 2020/07/27 | 4,950 | 5,040 | 4,910 | 5,030 | +125 | +2.5% | 205,100 |
| 2020/07/22 | 5,010 | 5,010 | 4,905 | 4,905 | -95 | -1.9% | 151,800 |
| 2020/07/21 | 4,950 | 5,020 | 4,940 | 5,000 | +75 | +1.5% | 108,000 |
| 2020/07/20 | 4,950 | 4,975 | 4,890 | 4,925 | -60 | -1.2% | 126,000 |
| 2020/07/17 | 4,970 | 5,030 | 4,965 | 4,985 | +15 | +0.3% | 158,800 |
| 2020/07/16 | 4,960 | 5,000 | 4,935 | 4,970 | -60 | -1.2% | 128,600 |
| 2020/07/15 | 4,955 | 5,030 | 4,935 | 5,030 | +90 | +1.8% | 164,300 |
| 2020/07/14 | 4,940 | 4,955 | 4,900 | 4,940 | -55 | -1.1% | 160,800 |
| 2020/07/13 | 4,945 | 5,020 | 4,915 | 4,995 | +95 | +1.9% | 123,800 |
| 2020/07/10 | 4,955 | 4,955 | 4,900 | 4,900 | -35 | -0.7% | 135,900 |
| 2020/07/09 | 5,000 | 5,000 | 4,920 | 4,935 | -75 | -1.5% | 141,600 |
| 2020/07/08 | 5,060 | 5,110 | 5,010 | 5,010 | -30 | -0.6% | 178,300 |
| 2020/07/07 | 5,010 | 5,070 | 4,965 | 5,040 | +10 | +0.2% | 201,100 |
| 2020/07/06 | 4,935 | 5,030 | 4,935 | 5,030 | +95 | +1.9% | 97,900 |
| 2020/07/03 | 4,860 | 4,965 | 4,850 | 4,935 | +55 | +1.1% | 117,000 |
| 2020/07/02 | 4,970 | 5,000 | 4,875 | 4,880 | -60 | -1.2% | 201,300 |
| 2020/07/01 | 5,030 | 5,030 | 4,925 | 4,940 | -80 | -1.6% | 189,400 |
| 2020/06/30 | 5,040 | 5,060 | 4,995 | 5,020 | +80 | +1.6% | 226,500 |
| 2020/06/29 | 4,930 | 4,985 | 4,930 | 4,940 | -25 | -0.5% | 164,200 |
| 2020/06/26 | 4,985 | 5,020 | 4,945 | 4,965 | +45 | +0.9% | 173,400 |
| 2020/06/25 | 4,915 | 5,010 | 4,915 | 4,920 | -100 | -2% | 314,400 |
| 2020/06/24 | 4,975 | 5,050 | 4,940 | 5,020 | +30 | +0.6% | 312,000 |
| 2020/06/23 | 5,060 | 5,080 | 4,990 | 4,990 | -110 | -2.2% | 426,900 |
| 2020/06/22 | 5,130 | 5,160 | 5,080 | 5,100 | -70 | -1.4% | 131,000 |
| 2020/06/19 | 5,220 | 5,220 | 5,120 | 5,170 | ±0 | ±0% | 337,300 |
| 2020/06/18 | 5,200 | 5,240 | 5,140 | 5,170 | -40 | -0.8% | 160,700 |
| 2020/06/17 | 5,250 | 5,290 | 5,190 | 5,210 | -90 | -1.7% | 132,400 |
| 2020/06/16 | 5,220 | 5,330 | 5,150 | 5,300 | +220 | +4.3% | 251,700 |
| 2020/06/15 | 5,120 | 5,180 | 5,060 | 5,080 | -130 | -2.5% | 238,100 |
| 2020/06/12 | 5,240 | 5,260 | 5,160 | 5,210 | -120 | -2.3% | 252,400 |
| 2020/06/11 | 5,360 | 5,440 | 5,320 | 5,330 | -20 | -0.4% | 167,600 |
| 2020/06/10 | 5,400 | 5,420 | 5,320 | 5,350 | -30 | -0.6% | 187,700 |
| 2020/06/09 | 5,330 | 5,400 | 5,310 | 5,380 | +60 | +1.1% | 198,000 |
| 2020/06/08 | 5,430 | 5,430 | 5,280 | 5,320 | -60 | -1.1% | 208,000 |
| 2020/06/05 | 5,450 | 5,450 | 5,330 | 5,380 | -70 | -1.3% | 159,000 |
| 2020/06/04 | 5,390 | 5,450 | 5,350 | 5,450 | +100 | +1.9% | 188,500 |
| 2020/06/03 | 5,390 | 5,390 | 5,280 | 5,350 | -20 | -0.4% | 182,600 |
| 2020/06/02 | 5,300 | 5,380 | 5,290 | 5,370 | +100 | +1.9% | 192,200 |
| 2020/06/01 | 5,380 | 5,380 | 5,260 | 5,270 | -30 | -0.6% | 141,700 |
1051～
1100
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
