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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 894 | 898 | 888 | 890 | +6 | +0.7% | 93,500 |
| 2010/07/23 | 885 | 891 | 882 | 884 | ±0 | ±0% | 146,900 |
| 2010/07/22 | 884 | 890 | 877 | 884 | -8 | -0.9% | 145,500 |
| 2010/07/21 | 909 | 910 | 890 | 892 | -8 | -0.9% | 128,400 |
| 2010/07/20 | 905 | 911 | 895 | 900 | -5 | -0.6% | 197,600 |
| 2010/07/16 | 920 | 920 | 900 | 905 | -14 | -1.5% | 190,100 |
| 2010/07/15 | 926 | 927 | 914 | 919 | -5 | -0.5% | 152,900 |
| 2010/07/14 | 921 | 926 | 914 | 924 | +17 | +1.9% | 114,600 |
| 2010/07/13 | 928 | 928 | 901 | 907 | -14 | -1.5% | 193,500 |
| 2010/07/12 | 916 | 930 | 907 | 921 | +2 | +0.2% | 142,600 |
| 2010/07/09 | 917 | 927 | 914 | 919 | +8 | +0.9% | 131,700 |
| 2010/07/08 | 912 | 919 | 907 | 911 | +14 | +1.6% | 156,000 |
| 2010/07/07 | 903 | 903 | 886 | 897 | -4 | -0.4% | 209,200 |
| 2010/07/06 | 898 | 901 | 884 | 901 | +4 | +0.4% | 212,500 |
| 2010/07/05 | 879 | 901 | 877 | 897 | +15 | +1.7% | 232,200 |
| 2010/07/02 | 888 | 896 | 875 | 882 | -12 | -1.3% | 230,900 |
| 2010/07/01 | 890 | 896 | 886 | 894 | -8 | -0.9% | 118,700 |
| 2010/06/30 | 909 | 911 | 900 | 902 | -12 | -1.3% | 208,800 |
| 2010/06/29 | 921 | 926 | 910 | 914 | -5 | -0.5% | 188,400 |
| 2010/06/28 | 923 | 926 | 916 | 919 | -3 | -0.3% | 80,500 |
| 2010/06/25 | 925 | 927 | 915 | 922 | -10 | -1.1% | 211,200 |
| 2010/06/24 | 923 | 935 | 918 | 932 | +10 | +1.1% | 183,900 |
| 2010/06/23 | 918 | 929 | 916 | 922 | -6 | -0.6% | 188,100 |
| 2010/06/22 | 932 | 932 | 921 | 928 | -12 | -1.3% | 120,100 |
| 2010/06/21 | 926 | 943 | 923 | 940 | +14 | +1.5% | 127,900 |
| 2010/06/18 | 924 | 926 | 918 | 926 | +2 | +0.2% | 134,100 |
| 2010/06/17 | 927 | 930 | 920 | 924 | -8 | -0.9% | 171,300 |
| 2010/06/16 | 923 | 933 | 919 | 932 | +12 | +1.3% | 168,700 |
| 2010/06/15 | 926 | 926 | 916 | 920 | -13 | -1.4% | 119,200 |
| 2010/06/14 | 936 | 940 | 928 | 933 | +8 | +0.9% | 133,100 |
| 2010/06/11 | 934 | 942 | 923 | 925 | +1 | +0.1% | 403,800 |
| 2010/06/10 | 939 | 939 | 916 | 924 | -15 | -1.6% | 329,300 |
| 2010/06/09 | 937 | 944 | 918 | 939 | +2 | +0.2% | 391,300 |
| 2010/06/08 | 947 | 947 | 926 | 937 | -16 | -1.7% | 244,700 |
| 2010/06/07 | 949 | 957 | 942 | 953 | -3 | -0.3% | 295,100 |
| 2010/06/04 | 956 | 963 | 952 | 956 | -7 | -0.7% | 284,700 |
| 2010/06/03 | 964 | 967 | 955 | 963 | +8 | +0.8% | 218,000 |
| 2010/06/02 | 957 | 963 | 948 | 955 | -11 | -1.1% | 198,900 |
| 2010/06/01 | 950 | 974 | 943 | 966 | +19 | +2% | 284,400 |
| 2010/05/31 | 935 | 953 | 933 | 947 | +5 | +0.5% | 266,200 |
| 2010/05/28 | 949 | 954 | 929 | 942 | +4 | +0.4% | 200,700 |
| 2010/05/27 | 920 | 941 | 910 | 938 | +5 | +0.5% | 315,900 |
| 2010/05/26 | 936 | 940 | 930 | 933 | -1 | -0.1% | 342,000 |
| 2010/05/25 | 938 | 944 | 928 | 934 | -3 | -0.3% | 268,100 |
| 2010/05/24 | 942 | 948 | 930 | 937 | -13 | -1.4% | 232,200 |
| 2010/05/21 | 959 | 960 | 941 | 950 | -17 | -1.8% | 210,300 |
| 2010/05/20 | 960 | 976 | 955 | 967 | -6 | -0.6% | 164,800 |
| 2010/05/19 | 984 | 984 | 963 | 973 | -13 | -1.3% | 196,200 |
| 2010/05/18 | 990 | 997 | 984 | 986 | -11 | -1.1% | 352,300 |
| 2010/05/17 | 984 | 1,002 | 982 | 997 | -2 | -0.2% | 226,600 |
3601～
3650
件表示中 / 3678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 | 110,200円 | +5.5% | +2.2% | 2.25% | 19.36倍 | 1.58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 | 283,400円 | +5.9% | - | 4.92% | 73.55倍 | 1.06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 | 134,700円 | +5.4% | +8.5% | 3.13% | 17.39倍 | 3.12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 | 110,500円 | +2.1% | +1.3% | 1.54% | 26.65倍 | 3.51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 | 23,700円 | +9.6% | +13.0% | 3.80% | 14.41倍 | 2.85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
