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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 5,220 | 5,280 | 5,190 | 5,270 | +20 | +0.4% | 170,000 |
| 2019/05/23 | 5,210 | 5,280 | 5,210 | 5,250 | -20 | -0.4% | 158,100 |
| 2019/05/22 | 5,300 | 5,320 | 5,260 | 5,270 | -20 | -0.4% | 148,200 |
| 2019/05/21 | 5,300 | 5,380 | 5,280 | 5,290 | +40 | +0.8% | 238,200 |
| 2019/05/20 | 5,200 | 5,280 | 5,200 | 5,250 | +100 | +1.9% | 158,100 |
| 2019/05/17 | 5,230 | 5,250 | 5,110 | 5,150 | -40 | -0.8% | 271,900 |
| 2019/05/16 | 5,130 | 5,190 | 5,080 | 5,190 | +80 | +1.6% | 176,100 |
| 2019/05/15 | 5,110 | 5,170 | 5,040 | 5,110 | +50 | +1% | 204,800 |
| 2019/05/14 | 5,010 | 5,070 | 4,975 | 5,060 | -20 | -0.4% | 242,200 |
| 2019/05/13 | 4,990 | 5,260 | 4,965 | 5,080 | +270 | +5.6% | 628,900 |
| 2019/05/10 | 4,775 | 4,960 | 4,700 | 4,810 | +25 | +0.5% | 423,300 |
| 2019/05/09 | 4,880 | 4,895 | 4,780 | 4,785 | -105 | -2.1% | 235,300 |
| 2019/05/08 | 4,935 | 4,950 | 4,870 | 4,890 | -85 | -1.7% | 204,500 |
| 2019/05/07 | 4,945 | 5,000 | 4,935 | 4,975 | +20 | +0.4% | 225,800 |
| 2019/04/26 | 4,890 | 4,970 | 4,850 | 4,955 | +35 | +0.7% | 179,400 |
| 2019/04/25 | 4,885 | 4,940 | 4,870 | 4,920 | +50 | +1% | 201,300 |
| 2019/04/24 | 4,845 | 4,920 | 4,830 | 4,870 | +40 | +0.8% | 215,400 |
| 2019/04/23 | 4,805 | 4,845 | 4,795 | 4,830 | +5 | +0.1% | 144,700 |
| 2019/04/22 | 4,755 | 4,825 | 4,730 | 4,825 | +35 | +0.7% | 88,800 |
| 2019/04/19 | 4,830 | 4,835 | 4,785 | 4,790 | -40 | -0.8% | 130,600 |
| 2019/04/18 | 4,915 | 4,915 | 4,805 | 4,830 | -80 | -1.6% | 259,700 |
| 2019/04/17 | 4,920 | 4,930 | 4,890 | 4,910 | -35 | -0.7% | 159,600 |
| 2019/04/16 | 4,955 | 4,985 | 4,930 | 4,945 | +30 | +0.6% | 130,700 |
| 2019/04/15 | 4,940 | 5,010 | 4,915 | 4,915 | +25 | +0.5% | 226,500 |
| 2019/04/12 | 4,880 | 4,890 | 4,835 | 4,890 | +15 | +0.3% | 182,000 |
| 2019/04/11 | 4,840 | 4,900 | 4,840 | 4,875 | +15 | +0.3% | 183,900 |
| 2019/04/10 | 4,850 | 4,885 | 4,835 | 4,860 | -20 | -0.4% | 102,500 |
| 2019/04/09 | 4,890 | 4,895 | 4,865 | 4,880 | ±0 | ±0% | 94,900 |
| 2019/04/08 | 4,885 | 4,890 | 4,850 | 4,880 | +15 | +0.3% | 94,200 |
| 2019/04/05 | 4,890 | 4,900 | 4,850 | 4,865 | -35 | -0.7% | 164,100 |
| 2019/04/04 | 4,870 | 4,900 | 4,855 | 4,900 | +25 | +0.5% | 124,900 |
| 2019/04/03 | 4,860 | 4,880 | 4,825 | 4,875 | +15 | +0.3% | 170,100 |
| 2019/04/02 | 4,890 | 4,890 | 4,835 | 4,860 | +10 | +0.2% | 208,200 |
| 2019/04/01 | 4,875 | 4,900 | 4,845 | 4,850 | +30 | +0.6% | 239,200 |
| 2019/03/29 | 4,795 | 4,830 | 4,770 | 4,820 | +65 | +1.4% | 223,400 |
| 2019/03/28 | 4,765 | 4,780 | 4,720 | 4,755 | -55 | -1.1% | 162,700 |
| 2019/03/27 | 4,815 | 4,845 | 4,780 | 4,810 | +10 | +0.2% | 177,000 |
| 2019/03/26 | 4,695 | 4,800 | 4,685 | 4,800 | +160 | +3.4% | 372,300 |
| 2019/03/25 | 4,680 | 4,685 | 4,615 | 4,640 | -110 | -2.3% | 245,600 |
| 2019/03/22 | 4,745 | 4,765 | 4,720 | 4,750 | +40 | +0.8% | 147,400 |
| 2019/03/20 | 4,675 | 4,710 | 4,630 | 4,710 | +10 | +0.2% | 293,100 |
| 2019/03/19 | 4,760 | 4,775 | 4,700 | 4,700 | -40 | -0.8% | 187,400 |
| 2019/03/18 | 4,755 | 4,765 | 4,720 | 4,740 | -15 | -0.3% | 188,800 |
| 2019/03/15 | 4,740 | 4,755 | 4,720 | 4,755 | +55 | +1.2% | 217,900 |
| 2019/03/14 | 4,760 | 4,770 | 4,700 | 4,700 | -45 | -0.9% | 209,300 |
| 2019/03/13 | 4,775 | 4,790 | 4,710 | 4,745 | -20 | -0.4% | 157,100 |
| 2019/03/12 | 4,770 | 4,820 | 4,760 | 4,765 | +30 | +0.6% | 176,100 |
| 2019/03/11 | 4,740 | 4,770 | 4,690 | 4,735 | -15 | -0.3% | 194,100 |
| 2019/03/08 | 4,775 | 4,800 | 4,745 | 4,750 | -70 | -1.5% | 208,000 |
| 2019/03/07 | 4,895 | 4,895 | 4,805 | 4,820 | -65 | -1.3% | 182,300 |
1501～
1550
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
