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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/13 | 6,060 | 6,090 | 6,000 | 6,020 | -80 | -1.3% | 173,100 |
| 2017/12/12 | 6,160 | 6,160 | 6,080 | 6,100 | -30 | -0.5% | 114,400 |
| 2017/12/11 | 6,130 | 6,130 | 6,030 | 6,130 | +30 | +0.5% | 134,500 |
| 2017/12/08 | 6,060 | 6,180 | 6,040 | 6,100 | -60 | -1% | 298,900 |
| 2017/12/07 | 6,050 | 6,170 | 6,040 | 6,160 | +130 | +2.2% | 164,500 |
| 2017/12/06 | 6,080 | 6,110 | 6,010 | 6,030 | -70 | -1.1% | 166,200 |
| 2017/12/05 | 6,040 | 6,100 | 6,000 | 6,100 | +40 | +0.7% | 144,400 |
| 2017/12/04 | 6,200 | 6,200 | 6,050 | 6,060 | -70 | -1.1% | 170,000 |
| 2017/12/01 | 6,230 | 6,250 | 6,020 | 6,130 | -100 | -1.6% | 274,500 |
| 2017/11/30 | 6,170 | 6,230 | 6,120 | 6,230 | +70 | +1.1% | 388,600 |
| 2017/11/29 | 6,090 | 6,170 | 6,080 | 6,160 | +140 | +2.3% | 296,500 |
| 2017/11/28 | 5,980 | 6,030 | 5,980 | 6,020 | -40 | -0.7% | 121,000 |
| 2017/11/27 | 6,030 | 6,070 | 6,020 | 6,060 | +70 | +1.2% | 187,600 |
| 2017/11/24 | 5,900 | 6,000 | 5,900 | 5,990 | +30 | +0.5% | 127,600 |
| 2017/11/22 | 5,960 | 6,000 | 5,920 | 5,960 | +40 | +0.7% | 166,900 |
| 2017/11/21 | 5,950 | 5,960 | 5,880 | 5,920 | -10 | -0.2% | 182,700 |
| 2017/11/20 | 5,840 | 5,950 | 5,810 | 5,930 | +50 | +0.9% | 190,000 |
| 2017/11/17 | 5,930 | 5,940 | 5,850 | 5,880 | +50 | +0.9% | 299,200 |
1851～
1900
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
