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 |
|---|---|---|---|---|---|---|---|
| 2021/01/14 | 5,300 | 5,440 | 5,300 | 5,440 | +100 | +1.9% | 114,700 |
| 2021/01/13 | 5,350 | 5,400 | 5,320 | 5,340 | -50 | -0.9% | 116,200 |
| 2021/01/12 | 5,330 | 5,420 | 5,330 | 5,390 | -40 | -0.7% | 105,500 |
| 2021/01/08 | 5,430 | 5,430 | 5,340 | 5,430 | ±0 | ±0% | 180,600 |
| 2021/01/07 | 5,440 | 5,520 | 5,420 | 5,430 | +20 | +0.4% | 149,400 |
| 2021/01/06 | 5,340 | 5,420 | 5,320 | 5,410 | +60 | +1.1% | 120,300 |
| 2021/01/05 | 5,360 | 5,370 | 5,330 | 5,350 | -10 | -0.2% | 116,500 |
| 2021/01/04 | 5,360 | 5,360 | 5,270 | 5,360 | +10 | +0.2% | 79,700 |
| 2020/12/30 | 5,390 | 5,410 | 5,330 | 5,350 | -40 | -0.7% | 91,000 |
| 2020/12/29 | 5,310 | 5,410 | 5,290 | 5,390 | +120 | +2.3% | 94,100 |
| 2020/12/28 | 5,270 | 5,310 | 5,240 | 5,270 | -10 | -0.2% | 69,200 |
| 2020/12/25 | 5,340 | 5,340 | 5,270 | 5,280 | -30 | -0.6% | 47,900 |
| 2020/12/24 | 5,290 | 5,320 | 5,270 | 5,310 | +30 | +0.6% | 71,300 |
| 2020/12/23 | 5,290 | 5,290 | 5,250 | 5,280 | +60 | +1.1% | 89,600 |
| 2020/12/22 | 5,240 | 5,260 | 5,200 | 5,220 | -50 | -0.9% | 100,800 |
| 2020/12/21 | 5,290 | 5,310 | 5,240 | 5,270 | +20 | +0.4% | 114,500 |
| 2020/12/18 | 5,250 | 5,280 | 5,210 | 5,250 | -80 | -1.5% | 220,900 |
| 2020/12/17 | 5,260 | 5,360 | 5,200 | 5,330 | +20 | +0.4% | 144,300 |
| 2020/12/16 | 5,430 | 5,440 | 5,300 | 5,310 | -50 | -0.9% | 87,000 |
| 2020/12/15 | 5,480 | 5,500 | 5,350 | 5,360 | -90 | -1.7% | 96,800 |
| 2020/12/14 | 5,500 | 5,560 | 5,440 | 5,450 | ±0 | ±0% | 140,900 |
| 2020/12/11 | 5,400 | 5,450 | 5,360 | 5,450 | +40 | +0.7% | 135,800 |
| 2020/12/10 | 5,400 | 5,440 | 5,380 | 5,410 | +50 | +0.9% | 142,100 |
| 2020/12/09 | 5,270 | 5,360 | 5,250 | 5,360 | +100 | +1.9% | 109,700 |
| 2020/12/08 | 5,270 | 5,300 | 5,240 | 5,260 | -20 | -0.4% | 93,100 |
| 2020/12/07 | 5,340 | 5,380 | 5,280 | 5,280 | +30 | +0.6% | 157,600 |
| 2020/12/04 | 5,300 | 5,360 | 5,240 | 5,250 | -80 | -1.5% | 126,200 |
| 2020/12/03 | 5,380 | 5,470 | 5,290 | 5,330 | -150 | -2.7% | 338,500 |
| 2020/12/02 | 5,630 | 5,670 | 5,450 | 5,480 | -70 | -1.3% | 271,900 |
| 2020/12/01 | 5,610 | 5,660 | 5,520 | 5,550 | -40 | -0.7% | 111,000 |
| 2020/11/30 | 5,610 | 5,620 | 5,470 | 5,590 | -60 | -1.1% | 521,400 |
| 2020/11/27 | 5,620 | 5,700 | 5,600 | 5,650 | +60 | +1.1% | 198,600 |
| 2020/11/26 | 5,600 | 5,630 | 5,550 | 5,590 | -40 | -0.7% | 114,000 |
| 2020/11/25 | 5,640 | 5,680 | 5,580 | 5,630 | -10 | -0.2% | 160,800 |
| 2020/11/24 | 5,640 | 5,720 | 5,630 | 5,640 | +140 | +2.5% | 211,700 |
| 2020/11/20 | 5,450 | 5,500 | 5,410 | 5,500 | +70 | +1.3% | 174,600 |
| 2020/11/19 | 5,340 | 5,430 | 5,330 | 5,430 | +50 | +0.9% | 205,900 |
| 2020/11/18 | 5,350 | 5,390 | 5,320 | 5,380 | +10 | +0.2% | 154,400 |
| 2020/11/17 | 5,400 | 5,400 | 5,310 | 5,370 | -30 | -0.6% | 256,900 |
| 2020/11/16 | 5,330 | 5,410 | 5,280 | 5,400 | +130 | +2.5% | 192,500 |
| 2020/11/13 | 5,340 | 5,340 | 5,230 | 5,270 | -50 | -0.9% | 99,800 |
| 2020/11/12 | 5,320 | 5,400 | 5,280 | 5,320 | +10 | +0.2% | 158,700 |
| 2020/11/11 | 5,300 | 5,380 | 5,290 | 5,310 | +130 | +2.5% | 263,700 |
| 2020/11/10 | 5,290 | 5,290 | 5,120 | 5,180 | +30 | +0.6% | 265,300 |
| 2020/11/09 | 5,160 | 5,160 | 5,110 | 5,150 | +50 | +1% | 132,400 |
| 2020/11/06 | 5,150 | 5,160 | 5,080 | 5,100 | -60 | -1.2% | 156,200 |
| 2020/11/05 | 5,080 | 5,180 | 5,030 | 5,160 | +110 | +2.2% | 213,100 |
| 2020/11/04 | 5,090 | 5,110 | 5,030 | 5,050 | +20 | +0.4% | 176,300 |
| 2020/11/02 | 4,825 | 5,040 | 4,825 | 5,030 | +175 | +3.6% | 184,700 |
| 2020/10/30 | 4,995 | 5,020 | 4,830 | 4,855 | -135 | -2.7% | 209,200 |
1101～
1150
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
