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 |
|---|---|---|---|---|---|---|---|
| 2020/10/05 | 4,995 | 5,050 | 4,970 | 5,020 | +50 | +1% | 119,400 |
| 2020/10/02 | 5,010 | 5,040 | 4,935 | 4,970 | - | - | 267,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,260 | 5,260 | 5,000 | 5,000 | -310 | -5.8% | 303,400 |
| 2020/09/29 | 5,330 | 5,340 | 5,170 | 5,310 | -20 | -0.4% | 160,100 |
| 2020/09/28 | 5,240 | 5,340 | 5,220 | 5,330 | +140 | +2.7% | 187,100 |
| 2020/09/25 | 5,220 | 5,240 | 5,170 | 5,190 | +30 | +0.6% | 157,200 |
| 2020/09/24 | 5,140 | 5,190 | 5,130 | 5,160 | +10 | +0.2% | 105,200 |
| 2020/09/23 | 5,200 | 5,200 | 5,120 | 5,150 | ±0 | ±0% | 122,200 |
| 2020/09/18 | 5,160 | 5,210 | 5,120 | 5,150 | +60 | +1.2% | 312,500 |
| 2020/09/17 | 4,980 | 5,130 | 4,975 | 5,090 | -10 | -0.2% | 143,100 |
| 2020/09/16 | 5,130 | 5,150 | 5,100 | 5,100 | -10 | -0.2% | 89,800 |
| 2020/09/15 | 5,160 | 5,160 | 5,050 | 5,110 | -40 | -0.8% | 155,700 |
| 2020/09/14 | 5,180 | 5,180 | 5,120 | 5,150 | ±0 | ±0% | 138,500 |
| 2020/09/11 | 5,090 | 5,150 | 5,040 | 5,150 | +80 | +1.6% | 161,400 |
| 2020/09/10 | 5,030 | 5,090 | 5,030 | 5,070 | +50 | +1% | 105,500 |
| 2020/09/09 | 4,980 | 5,020 | 4,925 | 5,020 | ±0 | ±0% | 182,100 |
| 2020/09/08 | 5,030 | 5,050 | 4,990 | 5,020 | +20 | +0.4% | 117,200 |
| 2020/09/07 | 4,890 | 5,050 | 4,855 | 5,000 | +45 | +0.9% | 183,200 |
| 2020/09/04 | 4,960 | 4,990 | 4,940 | 4,955 | -55 | -1.1% | 123,700 |
| 2020/09/03 | 5,040 | 5,070 | 4,970 | 5,010 | +20 | +0.4% | 174,400 |
| 2020/09/02 | 4,970 | 5,020 | 4,960 | 4,990 | -10 | -0.2% | 168,500 |
| 2020/09/01 | 4,995 | 5,020 | 4,940 | 5,000 | +45 | +0.9% | 95,600 |
| 2020/08/31 | 5,000 | 5,030 | 4,955 | 4,955 | -5 | -0.1% | 159,700 |
| 2020/08/28 | 5,050 | 5,100 | 4,930 | 4,960 | -70 | -1.4% | 138,500 |
| 2020/08/27 | 5,000 | 5,070 | 4,995 | 5,030 | -20 | -0.4% | 156,400 |
| 2020/08/26 | 5,000 | 5,070 | 4,990 | 5,050 | -50 | -1% | 91,100 |
| 2020/08/25 | 5,130 | 5,180 | 5,090 | 5,100 | +20 | +0.4% | 130,500 |
| 2020/08/24 | 5,120 | 5,170 | 5,050 | 5,080 | -40 | -0.8% | 101,200 |
| 2020/08/21 | 5,190 | 5,220 | 5,120 | 5,120 | -40 | -0.8% | 51,400 |
| 2020/08/20 | 5,200 | 5,210 | 5,150 | 5,160 | -60 | -1.1% | 60,400 |
| 2020/08/19 | 5,190 | 5,250 | 5,190 | 5,220 | ±0 | ±0% | 63,400 |
| 2020/08/18 | 5,170 | 5,250 | 5,140 | 5,220 | +20 | +0.4% | 70,900 |
| 2020/08/17 | 5,280 | 5,290 | 5,200 | 5,200 | -100 | -1.9% | 77,100 |
| 2020/08/14 | 5,270 | 5,300 | 5,240 | 5,300 | +30 | +0.6% | 113,800 |
| 2020/08/13 | 5,240 | 5,310 | 5,190 | 5,270 | +60 | +1.2% | 175,400 |
| 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 |
1201～
1250
件表示中 / 3772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 | 299,700円 | +1.6% | - | 0.00% | - | 1.35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 | 272,600円 | +17.3% | -3.5% | 1.83% | 28.37倍 | 8.72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 | 482,700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
