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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,040 | 5,060 | 5,000 | 5,020 | -50 | -1% | 186,600 |
| 2016/07/04 | 5,100 | 5,100 | 5,010 | 5,070 | -70 | -1.4% | 323,100 |
| 2016/07/01 | 5,150 | 5,200 | 5,060 | 5,140 | +90 | +1.8% | 265,500 |
| 2016/06/30 | 5,250 | 5,280 | 5,040 | 5,050 | -190 | -3.6% | 591,800 |
| 2016/06/29 | 5,100 | 5,250 | 5,060 | 5,240 | +325 | +6.6% | 813,900 |
| 2016/06/28 | 4,750 | 4,955 | 4,725 | 4,915 | +115 | +2.4% | 495,500 |
| 2016/06/27 | 4,655 | 4,860 | 4,655 | 4,800 | +250 | +5.5% | 590,300 |
| 2016/06/24 | 4,915 | 4,945 | 4,500 | 4,550 | -355 | -7.2% | 490,800 |
| 2016/06/23 | 4,855 | 4,915 | 4,835 | 4,905 | -5 | -0.1% | 302,700 |
| 2016/06/22 | 4,865 | 4,935 | 4,815 | 4,910 | -5 | -0.1% | 358,600 |
| 2016/06/21 | 4,860 | 4,940 | 4,800 | 4,915 | +25 | +0.5% | 323,800 |
| 2016/06/20 | 4,845 | 4,965 | 4,805 | 4,890 | +140 | +2.9% | 503,100 |
| 2016/06/17 | 4,810 | 4,890 | 4,745 | 4,750 | -10 | -0.2% | 621,600 |
| 2016/06/16 | 4,900 | 4,920 | 4,750 | 4,760 | -105 | -2.2% | 605,500 |
| 2016/06/15 | 4,915 | 4,935 | 4,805 | 4,865 | -50 | -1% | 624,700 |
| 2016/06/14 | 4,990 | 5,010 | 4,845 | 4,915 | -95 | -1.9% | 550,000 |
| 2016/06/13 | 5,060 | 5,130 | 5,010 | 5,010 | -150 | -2.9% | 321,000 |
| 2016/06/10 | 5,190 | 5,200 | 5,140 | 5,160 | -30 | -0.6% | 383,400 |
| 2016/06/09 | 5,220 | 5,250 | 5,160 | 5,190 | ±0 | ±0% | 378,100 |
| 2016/06/08 | 5,200 | 5,220 | 5,120 | 5,190 | -30 | -0.6% | 514,200 |
| 2016/06/07 | 5,170 | 5,220 | 5,150 | 5,220 | -20 | -0.4% | 595,000 |
| 2016/06/06 | 5,310 | 5,340 | 5,170 | 5,240 | -130 | -2.4% | 720,300 |
| 2016/06/03 | 5,340 | 5,400 | 5,310 | 5,370 | +40 | +0.8% | 382,200 |
| 2016/06/02 | 5,400 | 5,420 | 5,320 | 5,330 | -90 | -1.7% | 375,900 |
| 2016/06/01 | 5,400 | 5,440 | 5,350 | 5,420 | -40 | -0.7% | 512,600 |
| 2016/05/31 | 5,420 | 5,470 | 5,390 | 5,460 | +20 | +0.4% | 970,900 |
| 2016/05/30 | 5,380 | 5,440 | 5,360 | 5,440 | +60 | +1.1% | 288,800 |
| 2016/05/27 | 5,350 | 5,430 | 5,280 | 5,380 | ±0 | ±0% | 297,700 |
| 2016/05/26 | 5,440 | 5,480 | 5,370 | 5,380 | -20 | -0.4% | 373,100 |
| 2016/05/25 | 5,370 | 5,410 | 5,330 | 5,400 | +50 | +0.9% | 685,100 |
| 2016/05/24 | 5,380 | 5,400 | 5,320 | 5,350 | -50 | -0.9% | 765,700 |
| 2016/05/23 | 5,340 | 5,410 | 5,330 | 5,400 | +100 | +1.9% | 809,500 |
| 2016/05/20 | 5,420 | 5,450 | 5,220 | 5,300 | -130 | -2.4% | 1,756,700 |
| 2016/05/19 | 5,470 | 5,510 | 5,380 | 5,430 | -40 | -0.7% | 1,610,800 |
| 2016/05/18 | 5,650 | 5,650 | 5,370 | 5,470 | -240 | -4.2% | 2,868,400 |
| 2016/05/17 | 5,760 | 5,800 | 5,670 | 5,710 | -110 | -1.9% | 910,600 |
| 2016/05/16 | 5,970 | 6,010 | 5,800 | 5,820 | -120 | -2% | 514,700 |
| 2016/05/13 | 5,790 | 6,000 | 5,750 | 5,940 | +160 | +2.8% | 784,000 |
| 2016/05/12 | 5,840 | 5,860 | 5,730 | 5,780 | -120 | -2% | 1,086,200 |
| 2016/05/11 | 6,030 | 6,040 | 5,770 | 5,900 | -90 | -1.5% | 989,900 |
| 2016/05/10 | 6,350 | 6,440 | 5,700 | 5,990 | -390 | -6.1% | 1,111,500 |
| 2016/05/09 | 6,260 | 6,390 | 6,220 | 6,380 | +180 | +2.9% | 440,200 |
| 2016/05/06 | 6,100 | 6,220 | 6,100 | 6,200 | +110 | +1.8% | 336,400 |
| 2016/05/02 | 5,980 | 6,100 | 5,960 | 6,090 | -50 | -0.8% | 348,400 |
| 2016/04/28 | 6,260 | 6,290 | 6,090 | 6,140 | -80 | -1.3% | 262,700 |
| 2016/04/27 | 6,230 | 6,260 | 6,170 | 6,220 | +10 | +0.2% | 197,700 |
| 2016/04/26 | 6,220 | 6,270 | 6,110 | 6,210 | -10 | -0.2% | 232,500 |
| 2016/04/25 | 6,290 | 6,290 | 6,180 | 6,220 | -50 | -0.8% | 185,800 |
| 2016/04/22 | 6,260 | 6,310 | 6,200 | 6,270 | -70 | -1.1% | 248,100 |
| 2016/04/21 | 6,350 | 6,380 | 6,300 | 6,340 | +80 | +1.3% | 212,400 |
2051～
2100
件表示中 / 3586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 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61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 |
| ベイカレント | 546,900円 | +22.5% | +20.0% | 0.91% | 27.38倍 | 10.32倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30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 |
| パーソルＨＤ | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 |
| サイバエージ | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
