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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 5,100 | 5,120 | 5,020 | 5,020 | -120 | -2.3% | 192,700 |
| 2018/09/26 | 5,090 | 5,150 | 5,070 | 5,140 | +30 | +0.6% | 239,800 |
| 2018/09/25 | 5,070 | 5,120 | 5,060 | 5,110 | +60 | +1.2% | 288,000 |
| 2018/09/21 | 5,060 | 5,080 | 5,010 | 5,050 | +40 | +0.8% | 247,300 |
| 2018/09/20 | 5,050 | 5,050 | 4,995 | 5,010 | -50 | -1% | 156,000 |
| 2018/09/19 | 5,100 | 5,100 | 5,030 | 5,060 | +30 | +0.6% | 174,000 |
| 2018/09/18 | 4,930 | 5,040 | 4,910 | 5,030 | +105 | +2.1% | 190,500 |
| 2018/09/14 | 4,960 | 4,965 | 4,890 | 4,925 | +15 | +0.3% | 246,200 |
| 2018/09/13 | 4,930 | 4,970 | 4,885 | 4,910 | +15 | +0.3% | 178,100 |
| 2018/09/12 | 4,825 | 4,905 | 4,790 | 4,895 | +65 | +1.3% | 191,900 |
| 2018/09/11 | 4,820 | 4,860 | 4,805 | 4,830 | -40 | -0.8% | 127,200 |
| 2018/09/10 | 4,865 | 4,925 | 4,850 | 4,870 | +25 | +0.5% | 154,200 |
| 2018/09/07 | 4,815 | 4,850 | 4,785 | 4,845 | +35 | +0.7% | 171,600 |
| 2018/09/06 | 4,790 | 4,820 | 4,740 | 4,810 | -20 | -0.4% | 193,700 |
| 2018/09/05 | 4,820 | 4,845 | 4,760 | 4,830 | -20 | -0.4% | 193,200 |
| 2018/09/04 | 4,850 | 4,885 | 4,810 | 4,850 | -5 | -0.1% | 266,400 |
| 2018/09/03 | 4,890 | 4,890 | 4,820 | 4,855 | -35 | -0.7% | 173,900 |
| 2018/08/31 | 4,910 | 4,945 | 4,840 | 4,890 | -70 | -1.4% | 312,700 |
| 2018/08/30 | 4,930 | 4,970 | 4,910 | 4,960 | +45 | +0.9% | 266,600 |
| 2018/08/29 | 4,880 | 4,980 | 4,865 | 4,915 | +50 | +1% | 294,000 |
| 2018/08/28 | 4,865 | 4,880 | 4,825 | 4,865 | +20 | +0.4% | 187,100 |
| 2018/08/27 | 4,830 | 4,850 | 4,815 | 4,845 | +45 | +0.9% | 174,800 |
| 2018/08/24 | 4,750 | 4,810 | 4,740 | 4,800 | +105 | +2.2% | 172,400 |
| 2018/08/23 | 4,650 | 4,700 | 4,650 | 4,695 | +40 | +0.9% | 176,300 |
| 2018/08/22 | 4,605 | 4,670 | 4,595 | 4,655 | +60 | +1.3% | 190,300 |
| 2018/08/21 | 4,600 | 4,615 | 4,570 | 4,595 | -45 | -1% | 166,200 |
| 2018/08/20 | 4,600 | 4,645 | 4,600 | 4,640 | +10 | +0.2% | 206,700 |
| 2018/08/17 | 4,600 | 4,645 | 4,585 | 4,630 | +30 | +0.7% | 165,000 |
| 2018/08/16 | 4,600 | 4,625 | 4,580 | 4,600 | -60 | -1.3% | 151,300 |
| 2018/08/15 | 4,685 | 4,725 | 4,645 | 4,660 | -35 | -0.7% | 148,100 |
| 2018/08/14 | 4,580 | 4,700 | 4,560 | 4,695 | +100 | +2.2% | 169,700 |
| 2018/08/13 | 4,650 | 4,665 | 4,585 | 4,595 | -65 | -1.4% | 271,100 |
| 2018/08/10 | 4,685 | 4,700 | 4,650 | 4,660 | -25 | -0.5% | 341,200 |
| 2018/08/09 | 4,685 | 4,710 | 4,655 | 4,685 | -70 | -1.5% | 329,300 |
| 2018/08/08 | 4,805 | 4,825 | 4,750 | 4,755 | -70 | -1.5% | 283,100 |
| 2018/08/07 | 4,710 | 4,850 | 4,685 | 4,825 | +100 | +2.1% | 343,300 |
| 2018/08/06 | 4,775 | 4,780 | 4,685 | 4,725 | -95 | -2% | 374,700 |
| 2018/08/03 | 4,880 | 4,880 | 4,800 | 4,820 | -60 | -1.2% | 367,100 |
| 2018/08/02 | 4,880 | 4,990 | 4,845 | 4,880 | +140 | +3% | 711,700 |
| 2018/08/01 | 5,020 | 5,060 | 4,725 | 4,740 | -370 | -7.2% | 981,700 |
| 2018/07/31 | 5,090 | 5,140 | 5,020 | 5,110 | +50 | +1% | 311,900 |
| 2018/07/30 | 5,030 | 5,080 | 5,000 | 5,060 | ±0 | ±0% | 145,800 |
| 2018/07/27 | 5,030 | 5,130 | 5,020 | 5,060 | +50 | +1% | 246,800 |
| 2018/07/26 | 5,030 | 5,060 | 5,010 | 5,010 | +15 | +0.3% | 168,400 |
| 2018/07/25 | 5,000 | 5,010 | 4,960 | 4,995 | +50 | +1% | 172,900 |
| 2018/07/24 | 4,965 | 4,990 | 4,925 | 4,945 | +50 | +1% | 222,400 |
| 2018/07/23 | 4,860 | 4,920 | 4,855 | 4,895 | +60 | +1.2% | 240,400 |
| 2018/07/20 | 4,820 | 4,840 | 4,790 | 4,835 | +5 | +0.1% | 249,100 |
| 2018/07/19 | 4,850 | 4,870 | 4,825 | 4,830 | -20 | -0.4% | 119,600 |
| 2018/07/18 | 4,885 | 4,910 | 4,850 | 4,850 | +20 | +0.4% | 189,400 |
1601～
1650
件表示中 / 3685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 | 114,200円 | +5.5% | +2.2% | 2.17% | 20.06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 |
| ユー・エス・エス | 144,000円 | +5.4% | +8.5% | 2.92% | 18.59倍 | 3.34倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| サイバエージ | 117,300円 | +2.1% | +1.3% | 1.45% | 28.29倍 | 3.73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 | 24,800円 | +9.6% | +13.0% | 3.63% | 15.07倍 | 2.98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 | 257,000円 | +16.5% | +10.6% | 3.11% | 25.67倍 | 9.00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
