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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 4,985 | 5,110 | 4,980 | 5,060 | +30 | +0.6% | 261,000 |
| 2018/02/27 | 5,070 | 5,080 | 4,985 | 5,030 | +35 | +0.7% | 193,400 |
| 2018/02/26 | 5,060 | 5,070 | 4,980 | 4,995 | -55 | -1.1% | 383,400 |
| 2018/02/23 | 5,000 | 5,070 | 4,990 | 5,050 | -30 | -0.6% | 268,600 |
| 2018/02/22 | 5,130 | 5,150 | 5,070 | 5,080 | -130 | -2.5% | 238,400 |
| 2018/02/21 | 5,240 | 5,250 | 5,160 | 5,210 | -20 | -0.4% | 211,000 |
| 2018/02/20 | 5,290 | 5,300 | 5,230 | 5,230 | -90 | -1.7% | 206,000 |
| 2018/02/19 | 5,220 | 5,330 | 5,170 | 5,320 | +160 | +3.1% | 251,300 |
| 2018/02/16 | 5,040 | 5,200 | 5,030 | 5,160 | +195 | +3.9% | 357,600 |
| 2018/02/15 | 4,930 | 5,020 | 4,930 | 4,965 | +85 | +1.7% | 228,900 |
| 2018/02/14 | 4,955 | 5,000 | 4,845 | 4,880 | -80 | -1.6% | 395,600 |
| 2018/02/13 | 5,010 | 5,030 | 4,945 | 4,960 | -50 | -1% | 357,800 |
| 2018/02/09 | 5,010 | 5,070 | 4,970 | 5,010 | -180 | -3.5% | 485,000 |
| 2018/02/08 | 5,100 | 5,240 | 5,090 | 5,190 | +130 | +2.6% | 324,900 |
| 2018/02/07 | 5,280 | 5,290 | 5,040 | 5,060 | -40 | -0.8% | 529,500 |
| 2018/02/06 | 5,200 | 5,210 | 4,995 | 5,100 | -300 | -5.6% | 592,300 |
| 2018/02/05 | 5,480 | 5,520 | 5,400 | 5,400 | -220 | -3.9% | 365,800 |
| 2018/02/02 | 5,660 | 5,690 | 5,570 | 5,620 | -140 | -2.4% | 397,800 |
| 2018/02/01 | 5,710 | 5,780 | 5,570 | 5,760 | -150 | -2.5% | 781,200 |
| 2018/01/31 | 6,150 | 6,230 | 5,710 | 5,910 | -270 | -4.4% | 744,200 |
| 2018/01/30 | 6,210 | 6,280 | 6,170 | 6,180 | -20 | -0.3% | 236,500 |
| 2018/01/29 | 6,200 | 6,260 | 6,170 | 6,200 | -40 | -0.6% | 156,500 |
| 2018/01/26 | 6,220 | 6,270 | 6,220 | 6,240 | -30 | -0.5% | 142,000 |
| 2018/01/25 | 6,290 | 6,300 | 6,220 | 6,270 | -80 | -1.3% | 168,800 |
| 2018/01/24 | 6,320 | 6,350 | 6,270 | 6,350 | +60 | +1% | 150,600 |
| 2018/01/23 | 6,240 | 6,290 | 6,220 | 6,290 | +80 | +1.3% | 153,400 |
| 2018/01/22 | 6,200 | 6,220 | 6,150 | 6,210 | +50 | +0.8% | 107,300 |
| 2018/01/19 | 6,140 | 6,180 | 6,120 | 6,160 | +60 | +1% | 127,400 |
| 2018/01/18 | 6,200 | 6,200 | 6,090 | 6,100 | -40 | -0.7% | 177,500 |
| 2018/01/17 | 6,080 | 6,160 | 6,060 | 6,140 | +20 | +0.3% | 300,500 |
| 2018/01/16 | 6,110 | 6,160 | 6,100 | 6,120 | ±0 | ±0% | 185,600 |
| 2018/01/15 | 6,100 | 6,180 | 6,100 | 6,120 | +40 | +0.7% | 281,700 |
| 2018/01/12 | 6,230 | 6,250 | 6,050 | 6,080 | -240 | -3.8% | 436,400 |
| 2018/01/11 | 6,350 | 6,380 | 6,290 | 6,320 | -120 | -1.9% | 221,800 |
| 2018/01/10 | 6,500 | 6,500 | 6,380 | 6,440 | -60 | -0.9% | 196,300 |
| 2018/01/09 | 6,470 | 6,520 | 6,430 | 6,500 | +100 | +1.6% | 242,900 |
| 2018/01/05 | 6,270 | 6,410 | 6,250 | 6,400 | +170 | +2.7% | 248,700 |
| 2018/01/04 | 6,200 | 6,230 | 6,180 | 6,230 | +100 | +1.6% | 245,800 |
| 2017/12/29 | 6,250 | 6,250 | 6,110 | 6,130 | -160 | -2.5% | 137,000 |
| 2017/12/28 | 6,300 | 6,330 | 6,270 | 6,290 | +10 | +0.2% | 162,200 |
| 2017/12/27 | 6,270 | 6,300 | 6,250 | 6,280 | +20 | +0.3% | 121,000 |
| 2017/12/26 | 6,200 | 6,280 | 6,200 | 6,260 | +70 | +1.1% | 129,800 |
| 2017/12/25 | 6,200 | 6,200 | 6,150 | 6,190 | ±0 | ±0% | 110,000 |
| 2017/12/22 | 6,140 | 6,190 | 6,110 | 6,190 | +60 | +1% | 115,500 |
| 2017/12/21 | 6,140 | 6,150 | 6,090 | 6,130 | -50 | -0.8% | 123,000 |
| 2017/12/20 | 6,160 | 6,230 | 6,150 | 6,180 | +120 | +2% | 207,100 |
| 2017/12/19 | 6,100 | 6,100 | 6,050 | 6,060 | -50 | -0.8% | 124,100 |
| 2017/12/18 | 6,050 | 6,170 | 6,020 | 6,110 | +140 | +2.3% | 222,100 |
| 2017/12/15 | 5,980 | 6,010 | 5,890 | 5,970 | ±0 | ±0% | 319,200 |
| 2017/12/14 | 6,020 | 6,040 | 5,940 | 5,970 | -50 | -0.8% | 213,500 |
1801～
1850
件表示中 / 3741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 | 103,700円 | +6.9% | +9.0% | 2.62% | 17.10倍 | 1.49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 | 28,800円 | +6.1% | +13.7% | 3.82% | 15.58倍 | 3.37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 | 233,000円 | +477.1% | +999.9% | 0.78% | 127.74倍 | 123.41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 | 258,200円 | +17.3% | -3.5% | 1.94% | 26.88倍 | 8.26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 | 431,700円 | +8.1% | +22.0% | 2.08% | 24.31倍 | 5.64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
