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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 6,300 | 6,360 | 6,250 | 6,260 | -30 | -0.5% | 182,500 |
| 2016/04/19 | 6,270 | 6,340 | 6,240 | 6,290 | +90 | +1.5% | 282,300 |
| 2016/04/18 | 6,040 | 6,230 | 6,040 | 6,200 | -20 | -0.3% | 425,600 |
| 2016/04/15 | 6,170 | 6,240 | 6,150 | 6,220 | -30 | -0.5% | 249,300 |
| 2016/04/14 | 6,140 | 6,250 | 6,050 | 6,250 | +180 | +3% | 468,000 |
| 2016/04/13 | 6,050 | 6,100 | 5,980 | 6,070 | +60 | +1% | 281,700 |
| 2016/04/12 | 6,120 | 6,150 | 6,000 | 6,010 | -50 | -0.8% | 334,800 |
| 2016/04/11 | 6,100 | 6,110 | 5,980 | 6,060 | +10 | +0.2% | 221,100 |
| 2016/04/08 | 5,910 | 6,110 | 5,910 | 6,050 | +40 | +0.7% | 304,600 |
| 2016/04/07 | 5,970 | 6,030 | 5,910 | 6,010 | -10 | -0.2% | 354,200 |
| 2016/04/06 | 5,850 | 6,030 | 5,810 | 6,020 | +110 | +1.9% | 418,800 |
| 2016/04/05 | 5,900 | 6,100 | 5,900 | 5,910 | -40 | -0.7% | 427,200 |
| 2016/04/04 | 5,900 | 6,060 | 5,890 | 5,950 | +10 | +0.2% | 391,500 |
| 2016/04/01 | 6,110 | 6,120 | 5,920 | 5,940 | -160 | -2.6% | 459,600 |
| 2016/03/31 | 6,180 | 6,220 | 6,100 | 6,100 | -180 | -2.9% | 416,000 |
| 2016/03/30 | 6,350 | 6,400 | 6,270 | 6,280 | -120 | -1.9% | 332,900 |
| 2016/03/29 | 6,390 | 6,480 | 6,350 | 6,400 | -50 | -0.8% | 337,900 |
| 2016/03/28 | 6,350 | 6,470 | 6,330 | 6,450 | +200 | +3.2% | 332,700 |
| 2016/03/25 | 6,370 | 6,400 | 6,200 | 6,250 | -80 | -1.3% | 269,000 |
| 2016/03/24 | 6,190 | 6,400 | 6,190 | 6,330 | +190 | +3.1% | 565,900 |
| 2016/03/23 | 6,050 | 6,170 | 6,010 | 6,140 | +110 | +1.8% | 339,300 |
| 2016/03/22 | 5,890 | 6,040 | 5,890 | 6,030 | +140 | +2.4% | 199,600 |
| 2016/03/18 | 6,030 | 6,030 | 5,870 | 5,890 | -170 | -2.8% | 314,000 |
| 2016/03/17 | 6,040 | 6,100 | 6,020 | 6,060 | +50 | +0.8% | 285,700 |
| 2016/03/16 | 5,890 | 6,040 | 5,860 | 6,010 | +100 | +1.7% | 272,500 |
| 2016/03/15 | 5,890 | 5,950 | 5,840 | 5,910 | ±0 | ±0% | 204,400 |
| 2016/03/14 | 5,870 | 5,950 | 5,820 | 5,910 | +100 | +1.7% | 225,200 |
| 2016/03/11 | 5,820 | 5,900 | 5,770 | 5,810 | -60 | -1% | 468,300 |
| 2016/03/10 | 5,710 | 5,890 | 5,710 | 5,870 | +230 | +4.1% | 339,700 |
| 2016/03/09 | 5,600 | 5,660 | 5,570 | 5,640 | +20 | +0.4% | 298,900 |
| 2016/03/08 | 5,750 | 5,760 | 5,560 | 5,620 | -150 | -2.6% | 362,200 |
| 2016/03/07 | 5,810 | 5,810 | 5,720 | 5,770 | -110 | -1.9% | 187,900 |
| 2016/03/04 | 5,870 | 5,880 | 5,780 | 5,880 | -20 | -0.3% | 223,800 |
| 2016/03/03 | 5,870 | 5,920 | 5,810 | 5,900 | -70 | -1.2% | 258,700 |
| 2016/03/02 | 5,890 | 5,990 | 5,850 | 5,970 | +160 | +2.8% | 341,300 |
| 2016/03/01 | 5,750 | 5,870 | 5,630 | 5,810 | -40 | -0.7% | 481,100 |
| 2016/02/29 | 5,970 | 5,990 | 5,830 | 5,850 | -60 | -1% | 459,400 |
| 2016/02/26 | 5,890 | 5,960 | 5,860 | 5,910 | +80 | +1.4% | 437,500 |
| 2016/02/25 | 5,760 | 5,860 | 5,740 | 5,830 | +180 | +3.2% | 292,400 |
| 2016/02/24 | 5,610 | 5,750 | 5,600 | 5,650 | -50 | -0.9% | 207,700 |
| 2016/02/23 | 5,830 | 5,880 | 5,680 | 5,700 | -90 | -1.6% | 280,400 |
| 2016/02/22 | 5,570 | 5,810 | 5,570 | 5,790 | +170 | +3% | 218,600 |
| 2016/02/19 | 5,580 | 5,680 | 5,510 | 5,620 | -40 | -0.7% | 225,900 |
| 2016/02/18 | 5,740 | 5,740 | 5,600 | 5,660 | +60 | +1.1% | 310,500 |
| 2016/02/17 | 5,600 | 5,700 | 5,500 | 5,600 | -30 | -0.5% | 281,000 |
| 2016/02/16 | 5,610 | 5,740 | 5,580 | 5,630 | -70 | -1.2% | 381,400 |
| 2016/02/15 | 5,670 | 5,750 | 5,480 | 5,700 | +530 | +10.3% | 430,200 |
| 2016/02/12 | 5,340 | 5,500 | 5,120 | 5,170 | -350 | -6.3% | 691,200 |
| 2016/02/10 | 5,730 | 5,770 | 5,410 | 5,520 | -210 | -3.7% | 476,400 |
| 2016/02/09 | 5,780 | 5,810 | 5,670 | 5,730 | -250 | -4.2% | 472,700 |
2101～
2150
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
