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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,622 | 1,630 | 1,560 | 1,618 | -19 | -1.2% | 207,700 |
| 2013/06/11 | 1,600 | 1,650 | 1,592 | 1,637 | +12 | +0.7% | 230,300 |
| 2013/06/10 | 1,582 | 1,643 | 1,577 | 1,625 | +105 | +6.9% | 290,000 |
| 2013/06/07 | 1,539 | 1,565 | 1,477 | 1,520 | -56 | -3.6% | 407,700 |
| 2013/06/06 | 1,586 | 1,625 | 1,550 | 1,576 | -9 | -0.6% | 312,300 |
| 2013/06/05 | 1,596 | 1,660 | 1,580 | 1,585 | -19 | -1.2% | 178,000 |
| 2013/06/04 | 1,574 | 1,612 | 1,552 | 1,604 | -1 | -0.1% | 252,300 |
| 2013/06/03 | 1,642 | 1,645 | 1,595 | 1,605 | -48 | -2.9% | 245,100 |
| 2013/05/31 | 1,673 | 1,695 | 1,641 | 1,653 | +12 | +0.7% | 206,400 |
| 2013/05/30 | 1,694 | 1,719 | 1,627 | 1,641 | -88 | -5.1% | 270,000 |
| 2013/05/29 | 1,710 | 1,771 | 1,709 | 1,729 | +52 | +3.1% | 358,400 |
| 2013/05/28 | 1,672 | 1,697 | 1,636 | 1,677 | +15 | +0.9% | 364,800 |
| 2013/05/27 | 1,660 | 1,688 | 1,600 | 1,662 | +4 | +0.2% | 226,700 |
| 2013/05/24 | 1,671 | 1,705 | 1,613 | 1,658 | +27 | +1.7% | 299,300 |
| 2013/05/23 | 1,732 | 1,795 | 1,594 | 1,631 | -126 | -7.2% | 417,700 |
| 2013/05/22 | 1,750 | 1,781 | 1,729 | 1,757 | +7 | +0.4% | 202,100 |
| 2013/05/21 | 1,758 | 1,774 | 1,723 | 1,750 | -15 | -0.8% | 155,700 |
| 2013/05/20 | 1,809 | 1,809 | 1,761 | 1,765 | -28 | -1.6% | 186,100 |
| 2013/05/17 | 1,763 | 1,807 | 1,757 | 1,793 | +36 | +2% | 253,300 |
| 2013/05/16 | 1,780 | 1,793 | 1,731 | 1,757 | -15 | -0.8% | 236,900 |
| 2013/05/15 | 1,783 | 1,787 | 1,760 | 1,772 | +29 | +1.7% | 295,400 |
| 2013/05/14 | 1,736 | 1,750 | 1,716 | 1,743 | +18 | +1% | 265,700 |
| 2013/05/13 | 1,714 | 1,736 | 1,696 | 1,725 | +24 | +1.4% | 270,600 |
| 2013/05/10 | 1,708 | 1,772 | 1,696 | 1,701 | -8 | -0.5% | 1,113,600 |
| 2013/05/09 | 1,825 | 1,839 | 1,681 | 1,709 | -156 | -8.4% | 1,205,500 |
| 2013/05/08 | 1,606 | 2,013 | 1,580 | 1,865 | +252 | +15.6% | 1,223,900 |
| 2013/05/07 | 1,607 | 1,630 | 1,598 | 1,613 | +25 | +1.6% | 376,600 |
| 2013/05/02 | 1,583 | 1,591 | 1,561 | 1,588 | +6 | +0.4% | 221,000 |
| 2013/05/01 | 1,555 | 1,590 | 1,533 | 1,582 | +26 | +1.7% | 262,100 |
| 2013/04/30 | 1,517 | 1,580 | 1,495 | 1,556 | +51 | +3.4% | 207,700 |
| 2013/04/26 | 1,547 | 1,562 | 1,494 | 1,505 | -41 | -2.7% | 334,400 |
| 2013/04/25 | 1,540 | 1,559 | 1,497 | 1,546 | +13 | +0.8% | 316,000 |
| 2013/04/24 | 1,497 | 1,533 | 1,493 | 1,533 | +52 | +3.5% | 221,400 |
| 2013/04/23 | 1,466 | 1,490 | 1,460 | 1,481 | +24 | +1.6% | 317,000 |
| 2013/04/22 | 1,432 | 1,466 | 1,425 | 1,457 | +55 | +3.9% | 316,600 |
| 2013/04/19 | 1,400 | 1,411 | 1,382 | 1,402 | +10 | +0.7% | 245,400 |
| 2013/04/18 | 1,398 | 1,406 | 1,378 | 1,392 | -10 | -0.7% | 187,100 |
| 2013/04/17 | 1,417 | 1,423 | 1,385 | 1,402 | -2 | -0.1% | 415,200 |
| 2013/04/16 | 1,400 | 1,410 | 1,370 | 1,404 | -12 | -0.8% | 359,700 |
| 2013/04/15 | 1,388 | 1,426 | 1,388 | 1,416 | +17 | +1.2% | 224,800 |
| 2013/04/12 | 1,401 | 1,420 | 1,391 | 1,399 | -2 | -0.1% | 230,400 |
| 2013/04/11 | 1,384 | 1,403 | 1,359 | 1,401 | +30 | +2.2% | 225,900 |
| 2013/04/10 | 1,380 | 1,390 | 1,357 | 1,371 | -5 | -0.4% | 203,400 |
| 2013/04/09 | 1,388 | 1,388 | 1,360 | 1,376 | -3 | -0.2% | 234,800 |
| 2013/04/08 | 1,391 | 1,421 | 1,350 | 1,379 | +12 | +0.9% | 304,000 |
| 2013/04/05 | 1,387 | 1,399 | 1,351 | 1,367 | +4 | +0.3% | 270,800 |
| 2013/04/04 | 1,291 | 1,365 | 1,280 | 1,363 | +52 | +4% | 206,800 |
| 2013/04/03 | 1,301 | 1,322 | 1,299 | 1,311 | +11 | +0.8% | 173,900 |
| 2013/04/02 | 1,308 | 1,313 | 1,260 | 1,300 | -7 | -0.5% | 203,700 |
| 2013/04/01 | 1,365 | 1,365 | 1,307 | 1,307 | -66 | -4.8% | 162,400 |
2801～
2850
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
