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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/03/06 | 4,850 | 4,890 | 4,835 | 4,885 | +60 | +1.2% | 169,100 |
| 2019/03/05 | 4,860 | 4,870 | 4,815 | 4,825 | -65 | -1.3% | 210,500 |
| 2019/03/04 | 4,895 | 4,915 | 4,875 | 4,890 | ±0 | ±0% | 171,400 |
| 2019/03/01 | 4,860 | 4,920 | 4,855 | 4,890 | +80 | +1.7% | 221,800 |
| 2019/02/28 | 4,870 | 4,880 | 4,780 | 4,810 | -75 | -1.5% | 361,500 |
| 2019/02/27 | 4,900 | 4,930 | 4,885 | 4,885 | -5 | -0.1% | 273,100 |
| 2019/02/26 | 4,900 | 4,920 | 4,865 | 4,890 | +20 | +0.4% | 185,000 |
| 2019/02/25 | 4,875 | 4,890 | 4,860 | 4,870 | +15 | +0.3% | 108,700 |
| 2019/02/22 | 4,845 | 4,865 | 4,825 | 4,855 | +30 | +0.6% | 146,000 |
| 2019/02/21 | 4,850 | 4,860 | 4,800 | 4,825 | -15 | -0.3% | 255,800 |
| 2019/02/20 | 4,905 | 4,925 | 4,820 | 4,840 | -65 | -1.3% | 224,400 |
| 2019/02/19 | 4,875 | 4,915 | 4,860 | 4,905 | +40 | +0.8% | 126,500 |
| 2019/02/18 | 4,885 | 4,890 | 4,825 | 4,865 | +40 | +0.8% | 193,600 |
| 2019/02/15 | 4,805 | 4,830 | 4,765 | 4,825 | -20 | -0.4% | 139,500 |
| 2019/02/14 | 4,840 | 4,860 | 4,825 | 4,845 | -5 | -0.1% | 135,800 |
| 2019/02/13 | 4,845 | 4,870 | 4,825 | 4,850 | +30 | +0.6% | 175,600 |
| 2019/02/12 | 4,745 | 4,825 | 4,745 | 4,820 | +115 | +2.4% | 182,500 |
1551～
1600
件表示中 / 3773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 | +6.9% | +9.0% | 2.42% | 18.61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 |
| 電通Ｇ | 292,400円 | +1.6% | - | 0.00% | - | 1.31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 | 27,500円 | +6.1% | +13.7% | 4.00% | 14.88倍 | 3.22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 | 275,400円 | +17.3% | -3.5% | 1.82% | 28.66倍 | 8.81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 | 482,600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
