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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 996.8 | 1,015.5 | 987.5 | 1,012.5 | +15.7 | +1.6% | 1,510,200 |
| 2024/08/20 | 958.8 | 999.1 | 953.1 | 996.8 | +52.6 | +5.6% | 2,026,500 |
| 2024/08/19 | 950 | 955 | 936.4 | 944.2 | +8.2 | +0.9% | 1,607,600 |
| 2024/08/16 | 936.9 | 945 | 921 | 936 | +3.3 | +0.4% | 1,485,500 |
| 2024/08/15 | 917.8 | 933.9 | 917.1 | 932.7 | +14.9 | +1.6% | 1,094,600 |
| 2024/08/14 | 919 | 925.9 | 912.2 | 917.8 | +13 | +1.4% | 1,032,600 |
| 2024/08/13 | 896.4 | 909.3 | 894.3 | 904.8 | +1.3 | +0.1% | 1,128,100 |
| 2024/08/09 | 903.1 | 908.9 | 894.3 | 903.5 | +15.4 | +1.7% | 1,596,300 |
| 2024/08/08 | 863.7 | 895.9 | 858.4 | 888.1 | +12.5 | +1.4% | 1,631,800 |
| 2024/08/07 | 825 | 895.7 | 824 | 875.6 | -4.9 | -0.6% | 2,205,300 |
| 2024/08/06 | 894.9 | 900 | 864.5 | 880.5 | +11.1 | +1.3% | 2,223,700 |
| 2024/08/05 | 866.1 | 888.2 | 842.6 | 869.4 | -44 | -4.8% | 1,544,300 |
| 2024/08/02 | 940.6 | 944.5 | 912.1 | 913.4 | -36.1 | -3.8% | 1,433,100 |
| 2024/08/01 | 962 | 964.2 | 941.5 | 949.5 | -19.3 | -2% | 1,121,200 |
| 2024/07/31 | 952.5 | 971.5 | 952.1 | 968.8 | +16.3 | +1.7% | 1,043,600 |
| 2024/07/30 | 947 | 953.2 | 944.4 | 952.5 | +6.6 | +0.7% | 627,900 |
| 2024/07/29 | 939.8 | 951.9 | 938 | 945.9 | +9.8 | +1% | 862,400 |
| 2024/07/26 | 942 | 942.9 | 931 | 936.1 | -0.5 | -0.1% | 703,600 |
| 2024/07/25 | 948 | 948 | 934.5 | 936.6 | -13.1 | -1.4% | 990,600 |
| 2024/07/24 | 963.8 | 964 | 946.3 | 949.7 | -17.9 | -1.8% | 761,900 |
| 2024/07/23 | 960 | 967.7 | 959.6 | 967.6 | +8.3 | +0.9% | 660,700 |
| 2024/07/22 | 962.9 | 966.5 | 957.3 | 959.3 | +0.5 | +0.1% | 477,700 |
| 2024/07/19 | 956.6 | 961.4 | 953.4 | 958.8 | +6.9 | +0.7% | 651,000 |
| 2024/07/18 | 955.9 | 962.8 | 951.9 | 951.9 | -2.1 | -0.2% | 876,200 |
| 2024/07/17 | 954.5 | 959.9 | 945.3 | 954 | +7.2 | +0.8% | 903,300 |
| 2024/07/16 | 950.7 | 955.1 | 942.8 | 946.8 | -3.9 | -0.4% | 876,500 |
| 2024/07/12 | 946 | 951.8 | 940 | 950.7 | -0.3 | ±0% | 821,200 |
| 2024/07/11 | 954.7 | 956.9 | 950 | 951 | +5.6 | +0.6% | 980,500 |
| 2024/07/10 | 949.4 | 953.4 | 934.8 | 945.4 | -3.4 | -0.4% | 999,900 |
| 2024/07/09 | 947.8 | 953.8 | 944.1 | 948.8 | +1 | +0.1% | 1,274,800 |
| 2024/07/08 | 944.6 | 954 | 944 | 947.8 | +4 | +0.4% | 1,375,900 |
| 2024/07/05 | 955.9 | 960.5 | 943.8 | 943.8 | -11.2 | -1.2% | 954,700 |
| 2024/07/04 | 957 | 962 | 952.6 | 955 | -2 | -0.2% | 739,900 |
| 2024/07/03 | 953.9 | 959.7 | 951.1 | 957 | +8.3 | +0.9% | 984,800 |
| 2024/07/02 | 937 | 951.2 | 926.8 | 948.7 | +1.9 | +0.2% | 1,551,000 |
| 2024/07/01 | 941.6 | 946.8 | 940.3 | 946.8 | +7.2 | +0.8% | 1,006,800 |
| 2024/06/28 | 946 | 948.2 | 936.3 | 939.6 | -5 | -0.5% | 964,800 |
| 2024/06/27 | 935.6 | 949.2 | 931 | 944.6 | +8.9 | +1% | 1,181,500 |
| 2024/06/26 | 936 | 942 | 933.8 | 935.7 | -2.9 | -0.3% | 1,195,000 |
| 2024/06/25 | 928.6 | 945 | 926 | 938.6 | +7.7 | +0.8% | 966,700 |
| 2024/06/24 | 950.5 | 952.8 | 928 | 930.9 | -4.6 | -0.5% | 1,283,400 |
| 2024/06/21 | 939.5 | 949 | 935.2 | 935.5 | -3.4 | -0.4% | 5,823,200 |
| 2024/06/20 | 947 | 952.6 | 934.4 | 938.9 | -12.1 | -1.3% | 1,558,000 |
| 2024/06/19 | 956.7 | 960.8 | 942.1 | 951 | +1.4 | +0.1% | 1,378,800 |
| 2024/06/18 | 941.8 | 949.6 | 939.7 | 949.6 | +7.8 | +0.8% | 1,213,700 |
| 2024/06/17 | 953.5 | 953.5 | 935.7 | 941.8 | -11.7 | -1.2% | 1,633,000 |
| 2024/06/14 | 958 | 960 | 947.4 | 953.5 | -7.6 | -0.8% | 2,676,200 |
| 2024/06/13 | 956.8 | 968 | 955.1 | 961.1 | -1.8 | -0.2% | 1,199,700 |
| 2024/06/12 | 964.5 | 970.5 | 958.8 | 962.9 | -3.1 | -0.3% | 1,184,300 |
| 2024/06/11 | 967 | 975 | 962.3 | 966 | -10.5 | -1.1% | 1,123,900 |
151～
200
件表示中 / 3673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 | 111,000円 | +5.5% | +2.2% | 2.23% | 19.50倍 | 1.59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 | 308,400円 | +5.9% | - | 4.52% | 80.04倍 | 1.15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 |
| ユー・エス・エス | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70倍 | 3.18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 | 111,000円 | +2.1% | +1.3% | 1.53% | 26.77倍 | 3.53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 | 23,900円 | +9.6% | +13.0% | 3.77% | 14.53倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
