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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 3,510 | 3,545 | 3,495 | 3,540 | +40 | +1.1% | 200,200 |
| 2023/02/22 | 3,505 | 3,515 | 3,490 | 3,500 | -10 | -0.3% | 169,500 |
| 2023/02/21 | 3,505 | 3,535 | 3,495 | 3,510 | ±0 | ±0% | 167,800 |
| 2023/02/20 | 3,550 | 3,550 | 3,510 | 3,510 | -20 | -0.6% | 194,900 |
| 2023/02/17 | 3,495 | 3,545 | 3,490 | 3,530 | +40 | +1.1% | 423,900 |
| 2023/02/16 | 3,505 | 3,530 | 3,485 | 3,490 | -10 | -0.3% | 162,400 |
| 2023/02/15 | 3,530 | 3,530 | 3,480 | 3,500 | -55 | -1.5% | 210,900 |
| 2023/02/14 | 3,600 | 3,605 | 3,555 | 3,555 | -15 | -0.4% | 161,700 |
| 2023/02/13 | 3,545 | 3,580 | 3,515 | 3,570 | +50 | +1.4% | 214,900 |
| 2023/02/10 | 3,500 | 3,525 | 3,475 | 3,520 | +15 | +0.4% | 230,600 |
| 2023/02/09 | 3,540 | 3,565 | 3,500 | 3,505 | -50 | -1.4% | 179,500 |
| 2023/02/08 | 3,540 | 3,565 | 3,525 | 3,555 | +30 | +0.9% | 149,000 |
| 2023/02/07 | 3,505 | 3,540 | 3,495 | 3,525 | ±0 | ±0% | 142,300 |
| 2023/02/06 | 3,490 | 3,525 | 3,470 | 3,525 | +15 | +0.4% | 226,100 |
| 2023/02/03 | 3,610 | 3,615 | 3,500 | 3,510 | -60 | -1.7% | 380,000 |
| 2023/02/02 | 3,615 | 3,650 | 3,565 | 3,570 | -60 | -1.7% | 258,900 |
| 2023/02/01 | 3,605 | 3,650 | 3,585 | 3,630 | +60 | +1.7% | 536,600 |
| 2023/01/31 | 3,555 | 3,570 | 3,530 | 3,570 | +50 | +1.4% | 263,900 |
| 2023/01/30 | 3,505 | 3,530 | 3,500 | 3,520 | +10 | +0.3% | 165,000 |
| 2023/01/27 | 3,535 | 3,540 | 3,505 | 3,510 | -5 | -0.1% | 174,000 |
| 2023/01/26 | 3,525 | 3,540 | 3,495 | 3,515 | -15 | -0.4% | 159,000 |
| 2023/01/25 | 3,520 | 3,545 | 3,505 | 3,530 | +10 | +0.3% | 166,100 |
| 2023/01/24 | 3,515 | 3,525 | 3,495 | 3,520 | +30 | +0.9% | 155,500 |
| 2023/01/23 | 3,515 | 3,525 | 3,475 | 3,490 | -10 | -0.3% | 213,500 |
| 2023/01/20 | 3,485 | 3,510 | 3,470 | 3,500 | +30 | +0.9% | 164,600 |
| 2023/01/19 | 3,490 | 3,490 | 3,445 | 3,470 | -10 | -0.3% | 162,800 |
| 2023/01/18 | 3,450 | 3,490 | 3,415 | 3,480 | +35 | +1% | 232,800 |
| 2023/01/17 | 3,415 | 3,455 | 3,395 | 3,445 | +50 | +1.5% | 145,200 |
| 2023/01/16 | 3,375 | 3,435 | 3,370 | 3,395 | +15 | +0.4% | 189,300 |
| 2023/01/13 | 3,365 | 3,400 | 3,360 | 3,380 | ±0 | ±0% | 182,400 |
| 2023/01/12 | 3,400 | 3,415 | 3,370 | 3,380 | -20 | -0.6% | 198,400 |
| 2023/01/11 | 3,385 | 3,425 | 3,385 | 3,400 | +15 | +0.4% | 185,700 |
| 2023/01/10 | 3,430 | 3,450 | 3,385 | 3,385 | -70 | -2% | 246,600 |
| 2023/01/06 | 3,470 | 3,470 | 3,440 | 3,455 | -30 | -0.9% | 178,600 |
| 2023/01/05 | 3,490 | 3,500 | 3,470 | 3,485 | -35 | -1% | 183,400 |
| 2023/01/04 | 3,595 | 3,595 | 3,500 | 3,520 | -75 | -2.1% | 326,800 |
| 2022/12/30 | 3,595 | 3,625 | 3,585 | 3,595 | -5 | -0.1% | 164,900 |
| 2022/12/29 | 3,595 | 3,610 | 3,555 | 3,600 | +20 | +0.6% | 199,800 |
| 2022/12/28 | 3,560 | 3,585 | 3,550 | 3,580 | +30 | +0.8% | 194,400 |
| 2022/12/27 | 3,585 | 3,615 | 3,545 | 3,550 | -10 | -0.3% | 192,500 |
| 2022/12/26 | 3,565 | 3,570 | 3,505 | 3,560 | +45 | +1.3% | 301,300 |
| 2022/12/23 | 3,495 | 3,525 | 3,495 | 3,515 | +10 | +0.3% | 145,800 |
| 2022/12/22 | 3,485 | 3,515 | 3,465 | 3,505 | +45 | +1.3% | 193,400 |
| 2022/12/21 | 3,440 | 3,485 | 3,440 | 3,460 | +5 | +0.1% | 284,200 |
| 2022/12/20 | 3,505 | 3,520 | 3,435 | 3,455 | -45 | -1.3% | 305,200 |
| 2022/12/19 | 3,515 | 3,560 | 3,500 | 3,500 | -5 | -0.1% | 227,700 |
| 2022/12/16 | 3,500 | 3,530 | 3,485 | 3,505 | ±0 | ±0% | 237,700 |
| 2022/12/15 | 3,495 | 3,530 | 3,490 | 3,505 | +5 | +0.1% | 118,000 |
| 2022/12/14 | 3,545 | 3,545 | 3,495 | 3,500 | -25 | -0.7% | 291,300 |
| 2022/12/13 | 3,515 | 3,545 | 3,515 | 3,525 | +50 | +1.4% | 238,000 |
301～
350
件表示中 / 3457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 | 91,300円 | +5.5% | +2.2% | 2.72% | 16.56倍 | 1.30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 | 341,500円 | +22.5% | +20.0% | 1.46% | 17.22倍 | 7.04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 |
| サイバエージ | 103,000円 | +4.1% | +20.4% | 1.46% | 65.19倍 | 3.51倍 |
|
ネット広告代理業が祖業。スマホサービス、ゲーム展開。ネットテレビ局「アベマ」育成中 |
| カカクコム | 190,400円 | +10.6% | +8.7% | 2.63% | 19.39倍 | 7.32倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| ベネ・ワン | 216,800円 | - | - | - | - | 14.13倍 |
|
官公庁や企業の福利厚生・健康診断・保健指導の運営代行サービスが主。第一生命ＨＤがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
