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 |
|---|---|---|---|---|---|---|---|
| 2024/11/27 | 1,125.5 | 1,127 | 1,110 | 1,116 | -6 | -0.5% | 913,600 |
| 2024/11/26 | 1,115 | 1,128.5 | 1,112 | 1,122 | +4 | +0.4% | 972,900 |
| 2024/11/25 | 1,138 | 1,140.5 | 1,118 | 1,118 | -8.5 | -0.8% | 1,434,800 |
| 2024/11/22 | 1,105.5 | 1,129 | 1,098 | 1,126.5 | +26 | +2.4% | 1,300,700 |
| 2024/11/21 | 1,100.5 | 1,112 | 1,094 | 1,100.5 | +1 | +0.1% | 1,203,600 |
| 2024/11/20 | 1,086 | 1,105.5 | 1,080 | 1,099.5 | +14.5 | +1.3% | 1,372,900 |
| 2024/11/19 | 1,096 | 1,123 | 1,082.5 | 1,085 | +18.5 | +1.7% | 1,838,800 |
| 2024/11/18 | 1,070 | 1,078 | 1,054 | 1,066.5 | -13 | -1.2% | 819,800 |
| 2024/11/15 | 1,075 | 1,080 | 1,067 | 1,079.5 | -0.5 | ±0% | 1,019,200 |
| 2024/11/14 | 1,097.5 | 1,097.5 | 1,075.5 | 1,080 | -24 | -2.2% | 972,600 |
| 2024/11/13 | 1,108.5 | 1,114.5 | 1,094.5 | 1,104 | -3.5 | -0.3% | 1,037,100 |
| 2024/11/12 | 1,111.5 | 1,131.5 | 1,105 | 1,107.5 | +6 | +0.5% | 968,100 |
| 2024/11/11 | 1,117.5 | 1,121.5 | 1,094 | 1,101.5 | -23 | -2% | 779,000 |
| 2024/11/08 | 1,130 | 1,136 | 1,120 | 1,124.5 | +22 | +2% | 1,570,500 |
| 2024/11/07 | 1,058 | 1,129.5 | 1,050 | 1,102.5 | +38 | +3.6% | 2,994,800 |
| 2024/11/06 | 1,070 | 1,080 | 1,057 | 1,064.5 | -2 | -0.2% | 1,200,200 |
| 2024/11/05 | 1,066 | 1,066.5 | 1,054.5 | 1,066.5 | +1.5 | +0.1% | 1,067,900 |
| 2024/11/01 | 1,055.5 | 1,070 | 1,053.5 | 1,065 | +1 | +0.1% | 571,500 |
| 2024/10/31 | 1,060 | 1,067 | 1,054 | 1,064 | +14.5 | +1.4% | 766,300 |
| 2024/10/30 | 1,057 | 1,057 | 1,044 | 1,049.5 | -3.5 | -0.3% | 1,456,400 |
| 2024/10/29 | 1,060 | 1,063 | 1,048 | 1,053 | -5.5 | -0.5% | 1,005,100 |
| 2024/10/28 | 1,057 | 1,067 | 1,049.5 | 1,058.5 | -2.5 | -0.2% | 1,001,900 |
| 2024/10/25 | 1,071 | 1,073.5 | 1,052.5 | 1,061 | -2 | -0.2% | 1,597,000 |
| 2024/10/24 | 1,054 | 1,068.5 | 1,050.5 | 1,063 | +13 | +1.2% | 1,397,700 |
| 2024/10/23 | 1,046.5 | 1,060.5 | 1,044.5 | 1,050 | +17 | +1.6% | 895,600 |
| 2024/10/22 | 1,033.5 | 1,040 | 1,028.5 | 1,033 | -0.5 | ±0% | 1,206,400 |
| 2024/10/21 | 1,045 | 1,046 | 1,032.5 | 1,033.5 | -11.5 | -1.1% | 1,088,300 |
| 2024/10/18 | 1,046 | 1,058 | 1,040.5 | 1,045 | +9.5 | +0.9% | 1,045,600 |
| 2024/10/17 | 1,033 | 1,038 | 1,030 | 1,035.5 | +4 | +0.4% | 892,200 |
| 2024/10/16 | 1,039.5 | 1,046.5 | 1,030.5 | 1,031.5 | -4 | -0.4% | 1,280,500 |
| 2024/10/15 | 1,031 | 1,038.5 | 1,021.5 | 1,035.5 | +5 | +0.5% | 1,704,800 |
| 2024/10/11 | 1,033 | 1,045 | 1,030.5 | 1,030.5 | -10.5 | -1% | 763,800 |
| 2024/10/10 | 1,043.5 | 1,047 | 1,038 | 1,041 | -3 | -0.3% | 543,500 |
| 2024/10/09 | 1,041 | 1,052 | 1,039.5 | 1,044 | +11 | +1.1% | 505,700 |
| 2024/10/08 | 1,014 | 1,036.5 | 1,010.5 | 1,033 | +4 | +0.4% | 1,158,700 |
| 2024/10/07 | 1,028 | 1,036.5 | 1,018 | 1,029 | +4.5 | +0.4% | 772,000 |
| 2024/10/04 | 1,021.5 | 1,032.5 | 1,020 | 1,024.5 | +2.5 | +0.2% | 742,700 |
| 2024/10/03 | 1,039 | 1,042.5 | 1,016 | 1,022 | -3.5 | -0.3% | 638,500 |
| 2024/10/02 | 1,024 | 1,034.5 | 1,018.5 | 1,025.5 | -0.5 | ±0% | 938,600 |
| 2024/10/01 | 1,034 | 1,035.5 | 1,022 | 1,026 | -9 | -0.9% | 465,100 |
| 2024/09/30 | 1,022 | 1,042.5 | 1,021 | 1,035 | -5 | -0.5% | 1,022,700 |
| 2024/09/27 | 1,033.5 | 1,059.5 | 1,032 | 1,040 | -24.5 | -2.3% | 809,400 |
| 2024/09/26 | 1,048 | 1,064.5 | 1,047 | 1,064.5 | +27 | +2.6% | 1,097,800 |
| 2024/09/25 | 1,045.5 | 1,052 | 1,032 | 1,037.5 | -17.5 | -1.7% | 875,700 |
| 2024/09/24 | 1,044 | 1,058.5 | 1,042.5 | 1,055 | +14.5 | +1.4% | 893,500 |
| 2024/09/20 | 1,039 | 1,052 | 1,035.5 | 1,040.5 | -0.5 | ±0% | 1,484,700 |
| 2024/09/19 | 1,040 | 1,049.5 | 1,037 | 1,041 | -2 | -0.2% | 1,270,900 |
| 2024/09/18 | 1,040 | 1,055 | 1,034.5 | 1,043 | -3.5 | -0.3% | 726,300 |
| 2024/09/17 | 1,053 | 1,060.5 | 1,037.5 | 1,046.5 | -2 | -0.2% | 1,066,900 |
| 2024/09/13 | 1,061.5 | 1,066 | 1,048.5 | 1,048.5 | -13 | -1.2% | 925,100 |
151～
200
件表示中 / 3739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 | 101,500円 | +6.9% | +9.0% | 2.68% | 16.74倍 | 1.45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 |
| ＧＭＯインター | 206,600円 | +477.1% | +999.9% | 0.88% | 113.27倍 | 109.43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 | 265,300円 | +17.3% | -3.5% | 1.88% | 27.61倍 | 8.49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 | 116,900円 | +1.8% | +0.8% | 2.74% | 21.47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 |
| テクノプロＨＤ | 429,800円 | +8.1% | +22.0% | 2.09% | 24.21倍 | 5.62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
