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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 976 | 990 | 959.8 | 976.5 | +36.3 | +3.9% | 2,914,200 |
| 2024/06/07 | 927.8 | 940.2 | 927 | 940.2 | +12.4 | +1.3% | 840,100 |
| 2024/06/06 | 938.7 | 939.9 | 927.8 | 927.8 | -17.5 | -1.9% | 1,127,600 |
| 2024/06/05 | 946 | 949.2 | 938.4 | 945.3 | -0.7 | -0.1% | 1,067,100 |
| 2024/06/04 | 944.5 | 949.2 | 939.1 | 946 | -3.8 | -0.4% | 1,110,600 |
| 2024/06/03 | 948 | 959.4 | 948 | 949.8 | +3.4 | +0.4% | 1,129,500 |
| 2024/05/31 | 943.4 | 955.2 | 936.4 | 946.4 | +7.3 | +0.8% | 1,638,700 |
| 2024/05/30 | 935 | 939.1 | 929.8 | 939.1 | +2.1 | +0.2% | 692,100 |
| 2024/05/29 | 948.5 | 953.4 | 935.3 | 937 | -10.5 | -1.1% | 933,100 |
| 2024/05/28 | 942.6 | 952.6 | 937.6 | 947.5 | -1.5 | -0.2% | 1,020,100 |
| 2024/05/27 | 933.8 | 949 | 932.2 | 949 | +20 | +2.2% | 984,400 |
| 2024/05/24 | 922.5 | 934.5 | 922.2 | 929 | +6.5 | +0.7% | 1,071,300 |
| 2024/05/23 | 904.9 | 933.4 | 902.1 | 922.5 | +10.6 | +1.2% | 1,131,900 |
| 2024/05/22 | 907.7 | 916.6 | 902.8 | 911.9 | -5.8 | -0.6% | 1,277,900 |
| 2024/05/21 | 916.3 | 933.1 | 914.1 | 917.7 | +1.8 | +0.2% | 1,123,000 |
| 2024/05/20 | 914.1 | 942.9 | 914.1 | 915.9 | +2 | +0.2% | 2,087,300 |
| 2024/05/17 | 898.3 | 919 | 890.7 | 913.9 | +7.3 | +0.8% | 1,740,300 |
| 2024/05/16 | 910 | 924.6 | 903.3 | 906.6 | -18.4 | -2% | 2,029,000 |
| 2024/05/15 | 935 | 949.9 | 903.9 | 925 | +80 | +9.5% | 6,678,000 |
| 2024/05/14 | 851.5 | 858 | 839.4 | 845 | -0.3 | ±0% | 970,500 |
| 2024/05/13 | 854.8 | 857.9 | 842.9 | 845.3 | -17.6 | -2% | 1,173,600 |
| 2024/05/10 | 866 | 870.9 | 861.2 | 862.9 | -1.8 | -0.2% | 490,800 |
| 2024/05/09 | 863.4 | 871.1 | 860.2 | 864.7 | +3.9 | +0.5% | 606,200 |
| 2024/05/08 | 863.5 | 866.4 | 850.5 | 860.8 | -0.7 | -0.1% | 689,700 |
| 2024/05/07 | 869.2 | 869.2 | 860.6 | 861.5 | -10.5 | -1.2% | 622,400 |
| 2024/05/02 | 876.1 | 879.9 | 869.7 | 872 | -0.7 | -0.1% | 759,100 |
| 2024/05/01 | 868.9 | 881.7 | 868.4 | 872.7 | -4.9 | -0.6% | 534,800 |
| 2024/04/30 | 880 | 883.5 | 865.3 | 877.6 | +8.9 | +1% | 647,300 |
| 2024/04/26 | 864.4 | 874.9 | 856 | 868.7 | +3.5 | +0.4% | 954,600 |
| 2024/04/25 | 870.2 | 876.2 | 864.5 | 865.2 | -6 | -0.7% | 776,700 |
| 2024/04/24 | 870 | 875.8 | 865.6 | 871.2 | +8.9 | +1% | 966,100 |
| 2024/04/23 | 863 | 867.1 | 857 | 862.3 | +8.1 | +0.9% | 1,026,200 |
| 2024/04/22 | 848.4 | 855.7 | 840.5 | 854.2 | +20.8 | +2.5% | 1,231,100 |
| 2024/04/19 | 840.2 | 841.5 | 824.3 | 833.4 | -8.3 | -1% | 979,700 |
| 2024/04/18 | 840.5 | 849.7 | 840.4 | 841.7 | +2.1 | +0.3% | 971,100 |
| 2024/04/17 | 843.5 | 844.4 | 833 | 839.6 | -10.8 | -1.3% | 854,600 |
| 2024/04/16 | 857.5 | 863.7 | 846.7 | 850.4 | -2.6 | -0.3% | 1,088,300 |
| 2024/04/15 | 852.3 | 859.6 | 846.6 | 853 | -7 | -0.8% | 672,300 |
| 2024/04/12 | 851 | 860.9 | 848.5 | 860 | +12.1 | +1.4% | 953,500 |
| 2024/04/11 | 835.1 | 848.8 | 832.9 | 847.9 | +8.6 | +1% | 1,086,000 |
| 2024/04/10 | 839.5 | 845 | 836.4 | 839.3 | +3.9 | +0.5% | 1,056,200 |
| 2024/04/09 | 833.9 | 839.1 | 825.4 | 835.4 | +2.1 | +0.3% | 947,800 |
| 2024/04/08 | 821.9 | 834.8 | 821.9 | 833.3 | +19.5 | +2.4% | 1,151,700 |
| 2024/04/05 | 802 | 814 | 798.2 | 813.8 | +2.8 | +0.3% | 983,700 |
| 2024/04/04 | 818.1 | 819.1 | 809.8 | 811 | -2.5 | -0.3% | 1,025,900 |
| 2024/04/03 | 812 | 820.8 | 811 | 813.5 | -1.9 | -0.2% | 1,001,900 |
| 2024/04/02 | 817.8 | 822.1 | 812.2 | 815.4 | -10.6 | -1.3% | 1,043,700 |
| 2024/04/01 | 830 | 833.7 | 820.7 | 826 | -5.9 | -0.7% | 1,552,300 |
| 2024/03/29 | 823.8 | 837.4 | 822 | 831.9 | +11.9 | +1.5% | 1,336,500 |
| 2024/03/28 | 821.4 | 827.9 | 813.6 | 820 | -22.1 | -2.6% | 1,359,300 |
201～
250
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
