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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 5,430 | 5,430 | 5,340 | 5,380 | ±0 | ±0% | 106,600 |
| 2018/12/14 | 5,480 | 5,500 | 5,380 | 5,380 | -90 | -1.6% | 276,900 |
| 2018/12/13 | 5,450 | 5,500 | 5,320 | 5,470 | +60 | +1.1% | 246,000 |
| 2018/12/12 | 5,320 | 5,470 | 5,320 | 5,410 | +130 | +2.5% | 315,000 |
| 2018/12/11 | 5,270 | 5,340 | 5,230 | 5,280 | +70 | +1.3% | 207,000 |
| 2018/12/10 | 5,170 | 5,220 | 5,110 | 5,210 | -220 | -4.1% | 280,500 |
| 2018/12/07 | 5,450 | 5,550 | 5,290 | 5,430 | +120 | +2.3% | 321,200 |
| 2018/12/06 | 5,340 | 5,340 | 5,210 | 5,310 | -40 | -0.7% | 229,200 |
| 2018/12/05 | 5,220 | 5,350 | 5,180 | 5,350 | +50 | +0.9% | 120,200 |
| 2018/12/04 | 5,410 | 5,440 | 5,290 | 5,300 | -100 | -1.9% | 173,600 |
| 2018/12/03 | 5,390 | 5,430 | 5,300 | 5,400 | +60 | +1.1% | 185,300 |
| 2018/11/30 | 5,300 | 5,370 | 5,280 | 5,340 | +10 | +0.2% | 237,500 |
| 2018/11/29 | 5,320 | 5,350 | 5,220 | 5,330 | +20 | +0.4% | 156,300 |
| 2018/11/28 | 5,310 | 5,320 | 5,240 | 5,310 | +30 | +0.6% | 110,800 |
| 2018/11/27 | 5,350 | 5,350 | 5,260 | 5,280 | -10 | -0.2% | 104,400 |
| 2018/11/26 | 5,350 | 5,380 | 5,250 | 5,290 | -40 | -0.8% | 195,500 |
| 2018/11/22 | 5,240 | 5,330 | 5,230 | 5,330 | +120 | +2.3% | 157,600 |
| 2018/11/21 | 5,150 | 5,220 | 5,130 | 5,210 | -40 | -0.8% | 173,300 |
| 2018/11/20 | 5,270 | 5,290 | 5,230 | 5,250 | -70 | -1.3% | 174,400 |
| 2018/11/19 | 5,280 | 5,350 | 5,270 | 5,320 | +80 | +1.5% | 214,400 |
| 2018/11/16 | 5,160 | 5,280 | 5,160 | 5,240 | +40 | +0.8% | 223,700 |
| 2018/11/15 | 5,090 | 5,210 | 5,090 | 5,200 | +80 | +1.6% | 255,900 |
| 2018/11/14 | 5,100 | 5,140 | 5,050 | 5,120 | +80 | +1.6% | 302,700 |
| 2018/11/13 | 4,940 | 5,060 | 4,880 | 5,040 | +40 | +0.8% | 323,300 |
| 2018/11/12 | 4,895 | 5,040 | 4,895 | 5,000 | +75 | +1.5% | 162,400 |
| 2018/11/09 | 4,870 | 4,925 | 4,855 | 4,925 | +65 | +1.3% | 211,000 |
| 2018/11/08 | 4,885 | 4,890 | 4,830 | 4,860 | +35 | +0.7% | 230,200 |
| 2018/11/07 | 4,750 | 4,845 | 4,725 | 4,825 | +60 | +1.3% | 238,000 |
| 2018/11/06 | 4,760 | 4,810 | 4,710 | 4,765 | +5 | +0.1% | 211,700 |
| 2018/11/05 | 4,820 | 4,875 | 4,750 | 4,760 | -105 | -2.2% | 419,100 |
| 2018/11/02 | 5,030 | 5,100 | 4,780 | 4,865 | -265 | -5.2% | 855,600 |
| 2018/11/01 | 5,130 | 5,350 | 5,100 | 5,130 | +100 | +2% | 710,400 |
| 2018/10/31 | 4,840 | 5,080 | 4,710 | 5,030 | +225 | +4.7% | 482,400 |
| 2018/10/30 | 4,685 | 4,815 | 4,685 | 4,805 | +75 | +1.6% | 178,100 |
| 2018/10/29 | 4,735 | 4,780 | 4,710 | 4,730 | +10 | +0.2% | 156,100 |
| 2018/10/26 | 4,700 | 4,760 | 4,680 | 4,720 | ±0 | ±0% | 248,800 |
| 2018/10/25 | 4,795 | 4,805 | 4,705 | 4,720 | -170 | -3.5% | 192,200 |
| 2018/10/24 | 4,900 | 4,935 | 4,825 | 4,890 | -10 | -0.2% | 191,700 |
| 2018/10/23 | 4,985 | 4,985 | 4,875 | 4,900 | -90 | -1.8% | 254,900 |
| 2018/10/22 | 4,905 | 5,010 | 4,895 | 4,990 | +65 | +1.3% | 173,800 |
| 2018/10/19 | 4,890 | 4,930 | 4,855 | 4,925 | +30 | +0.6% | 197,800 |
| 2018/10/18 | 4,945 | 4,970 | 4,880 | 4,895 | -30 | -0.6% | 219,300 |
| 2018/10/17 | 4,825 | 4,925 | 4,825 | 4,925 | +170 | +3.6% | 256,000 |
| 2018/10/16 | 4,710 | 4,755 | 4,685 | 4,755 | +30 | +0.6% | 264,200 |
| 2018/10/15 | 4,750 | 4,785 | 4,725 | 4,725 | +25 | +0.5% | 350,200 |
| 2018/10/12 | 4,680 | 4,740 | 4,660 | 4,700 | -30 | -0.6% | 284,600 |
| 2018/10/11 | 4,880 | 4,900 | 4,710 | 4,730 | -245 | -4.9% | 319,600 |
| 2018/10/10 | 4,895 | 4,995 | 4,885 | 4,975 | +130 | +2.7% | 214,400 |
| 2018/10/09 | 4,890 | 4,910 | 4,830 | 4,845 | -90 | -1.8% | 220,100 |
| 2018/10/05 | 4,990 | 5,000 | 4,895 | 4,935 | -105 | -2.1% | 302,200 |
1601～
1650
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
