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 |
|---|---|---|---|---|---|---|---|
| 2020/05/26 | 5,310 | 5,310 | 5,230 | 5,270 | +10 | +0.2% | 204,200 |
| 2020/05/25 | 5,320 | 5,330 | 5,230 | 5,260 | -60 | -1.1% | 199,700 |
| 2020/05/22 | 5,370 | 5,410 | 5,280 | 5,320 | -50 | -0.9% | 221,200 |
| 2020/05/21 | 5,480 | 5,480 | 5,320 | 5,370 | -160 | -2.9% | 253,500 |
| 2020/05/20 | 5,500 | 5,600 | 5,440 | 5,530 | +30 | +0.5% | 214,400 |
| 2020/05/19 | 5,540 | 5,590 | 5,490 | 5,500 | +20 | +0.4% | 236,300 |
| 2020/05/18 | 5,420 | 5,480 | 5,400 | 5,480 | +70 | +1.3% | 150,900 |
| 2020/05/15 | 5,300 | 5,450 | 5,300 | 5,410 | +110 | +2.1% | 245,500 |
| 2020/05/14 | 5,550 | 5,550 | 5,260 | 5,300 | -270 | -4.8% | 295,400 |
| 2020/05/13 | 5,550 | 5,660 | 5,450 | 5,570 | +20 | +0.4% | 447,200 |
| 2020/05/12 | 5,150 | 5,600 | 5,150 | 5,550 | +390 | +7.6% | 419,100 |
| 2020/05/11 | 5,110 | 5,160 | 5,090 | 5,160 | +50 | +1% | 191,300 |
| 2020/05/08 | 5,090 | 5,130 | 5,030 | 5,110 | +80 | +1.6% | 185,100 |
| 2020/05/07 | 5,100 | 5,120 | 5,010 | 5,030 | -110 | -2.1% | 227,700 |
| 2020/05/01 | 5,160 | 5,240 | 5,120 | 5,140 | -30 | -0.6% | 214,000 |
| 2020/04/30 | 5,450 | 5,450 | 5,120 | 5,170 | -210 | -3.9% | 317,400 |
| 2020/04/28 | 5,360 | 5,380 | 5,240 | 5,380 | -20 | -0.4% | 155,800 |
| 2020/04/27 | 5,410 | 5,430 | 5,350 | 5,400 | +10 | +0.2% | 122,300 |
| 2020/04/24 | 5,370 | 5,390 | 5,230 | 5,390 | -10 | -0.2% | 185,100 |
| 2020/04/23 | 5,410 | 5,460 | 5,370 | 5,400 | -60 | -1.1% | 156,300 |
| 2020/04/22 | 5,470 | 5,490 | 5,380 | 5,460 | +10 | +0.2% | 152,300 |
| 2020/04/21 | 5,390 | 5,520 | 5,370 | 5,450 | +10 | +0.2% | 167,900 |
| 2020/04/20 | 5,410 | 5,490 | 5,410 | 5,440 | -10 | -0.2% | 119,700 |
| 2020/04/17 | 5,490 | 5,530 | 5,370 | 5,450 | ±0 | ±0% | 189,400 |
| 2020/04/16 | 5,340 | 5,490 | 5,320 | 5,450 | +50 | +0.9% | 264,100 |
| 2020/04/15 | 5,300 | 5,410 | 5,280 | 5,400 | +150 | +2.9% | 190,200 |
| 2020/04/14 | 5,200 | 5,270 | 5,180 | 5,250 | +30 | +0.6% | 155,100 |
| 2020/04/13 | 5,190 | 5,290 | 5,160 | 5,220 | -40 | -0.8% | 109,400 |
| 2020/04/10 | 5,300 | 5,310 | 5,160 | 5,260 | +30 | +0.6% | 169,900 |
| 2020/04/09 | 5,240 | 5,310 | 5,140 | 5,230 | -60 | -1.1% | 190,100 |
| 2020/04/08 | 5,130 | 5,330 | 5,080 | 5,290 | +210 | +4.1% | 250,000 |
| 2020/04/07 | 5,130 | 5,190 | 4,980 | 5,080 | +10 | +0.2% | 207,500 |
| 2020/04/06 | 4,975 | 5,120 | 4,955 | 5,070 | +110 | +2.2% | 244,300 |
| 2020/04/03 | 4,935 | 5,100 | 4,900 | 4,960 | -10 | -0.2% | 251,200 |
| 2020/04/02 | 5,010 | 5,200 | 4,970 | 4,970 | -40 | -0.8% | 279,100 |
| 2020/04/01 | 5,200 | 5,270 | 4,955 | 5,010 | -250 | -4.8% | 289,200 |
| 2020/03/31 | 5,530 | 5,530 | 5,260 | 5,260 | -310 | -5.6% | 418,200 |
| 2020/03/30 | 5,300 | 5,580 | 5,260 | 5,570 | +140 | +2.6% | 482,900 |
| 2020/03/27 | 5,410 | 5,430 | 5,230 | 5,430 | +120 | +2.3% | 586,200 |
| 2020/03/26 | 5,240 | 5,420 | 5,010 | 5,310 | +170 | +3.3% | 543,800 |
| 2020/03/25 | 4,920 | 5,140 | 4,920 | 5,140 | +450 | +9.6% | 407,800 |
| 2020/03/24 | 4,905 | 4,975 | 4,555 | 4,690 | -145 | -3% | 472,100 |
| 2020/03/23 | 4,745 | 4,970 | 4,710 | 4,835 | +85 | +1.8% | 670,800 |
| 2020/03/19 | 4,470 | 4,865 | 4,375 | 4,750 | +490 | +11.5% | 617,300 |
| 2020/03/18 | 4,300 | 4,495 | 4,240 | 4,260 | +5 | +0.1% | 508,900 |
| 2020/03/17 | 3,950 | 4,300 | 3,890 | 4,255 | +255 | +6.4% | 534,000 |
| 2020/03/16 | 4,300 | 4,360 | 4,000 | 4,000 | -295 | -6.9% | 378,400 |
| 2020/03/13 | 4,210 | 4,405 | 4,075 | 4,295 | -265 | -5.8% | 469,700 |
| 2020/03/12 | 4,620 | 4,670 | 4,510 | 4,560 | -195 | -4.1% | 309,600 |
| 2020/03/11 | 4,825 | 4,895 | 4,745 | 4,755 | -60 | -1.2% | 260,800 |
1201～
1250
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
