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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 859.5 | 861.9 | 851.1 | 860.6 | -1.7 | -0.2% | 1,332,800 |
| 2023/10/25 | 860.6 | 867.1 | 858.4 | 862.3 | +8.3 | +1% | 998,700 |
| 2023/10/24 | 852.4 | 857.6 | 836.8 | 854 | +4.3 | +0.5% | 1,133,200 |
| 2023/10/23 | 861.3 | 862 | 848.9 | 849.7 | -0.9 | -0.1% | 1,068,000 |
| 2023/10/20 | 835.3 | 855.4 | 835.3 | 850.6 | +4.7 | +0.6% | 1,261,700 |
| 2023/10/19 | 838.4 | 848.2 | 836.4 | 845.9 | -1.6 | -0.2% | 794,900 |
| 2023/10/18 | 852.4 | 854.4 | 841.1 | 847.5 | -1.9 | -0.2% | 882,100 |
| 2023/10/17 | 860.5 | 860.5 | 844.3 | 849.4 | -2.2 | -0.3% | 1,259,200 |
| 2023/10/16 | 858 | 860.7 | 848.5 | 851.6 | -12.3 | -1.4% | 1,114,300 |
| 2023/10/13 | 870.7 | 875 | 860.5 | 863.9 | -17.6 | -2% | 1,340,700 |
| 2023/10/12 | 883.2 | 885.8 | 877.5 | 881.5 | -0.5 | -0.1% | 1,644,000 |
| 2023/10/11 | 896.4 | 896.4 | 879.9 | 882 | -11.6 | -1.3% | 1,294,400 |
| 2023/10/10 | 878.9 | 900.9 | 878.9 | 893.6 | +9.8 | +1.1% | 2,191,400 |
| 2023/10/06 | 887.3 | 893 | 883.8 | 883.8 | +4.1 | +0.5% | 1,542,700 |
| 2023/10/05 | 879.8 | 883 | 870.3 | 879.7 | -0.4 | ±0% | 1,709,400 |
| 2023/10/04 | 880.4 | 890.4 | 878.1 | 880.1 | -12.4 | -1.4% | 1,210,000 |
| 2023/10/03 | 898.1 | 901.3 | 889.2 | 892.5 | -4.4 | -0.5% | 836,500 |
| 2023/10/02 | 907 | 911.8 | 895.8 | 896.9 | -5.3 | -0.6% | 1,139,300 |
| 2023/09/29 | 914.5 | 915.2 | 893.5 | 902.2 | -13.6 | -1.5% | 980,700 |
| 2023/09/28 | 919.8 | 925 | 909.7 | 915.8 | -13.3 | -1.4% | 1,006,000 |
| 2023/09/27 | 919.2 | 931 | 915 | 929.1 | +1.2 | +0.1% | 1,794,600 |
| 2023/09/26 | 931.4 | 947 | 924 | 927.9 | -11.6 | -1.2% | 1,187,200 |
| 2023/09/25 | 933.2 | 944.3 | 932.5 | 939.5 | +13.6 | +1.5% | 1,151,300 |
| 2023/09/22 | 915 | 930 | 914.6 | 925.9 | +1.7 | +0.2% | 2,292,800 |
| 2023/09/21 | 920.1 | 931.2 | 917 | 924.2 | -0.1 | ±0% | 1,257,000 |
| 2023/09/20 | 924.7 | 933.8 | 923 | 924.3 | -0.4 | ±0% | 1,734,900 |
| 2023/09/19 | 940 | 940.6 | 916.6 | 924.7 | -19.3 | -2% | 2,213,100 |
| 2023/09/15 | 943.6 | 947.4 | 939.8 | 944 | +5.4 | +0.6% | 2,289,700 |
| 2023/09/14 | 940.3 | 941.3 | 931.9 | 938.6 | +1.4 | +0.1% | 1,334,800 |
| 2023/09/13 | 934.3 | 939.1 | 929.6 | 937.2 | -4.7 | -0.5% | 1,132,000 |
| 2023/09/12 | 937.7 | 946.2 | 937 | 941.9 | +4.2 | +0.4% | 597,800 |
| 2023/09/11 | 938.6 | 941.8 | 933.5 | 937.7 | -0.9 | -0.1% | 666,500 |
| 2023/09/08 | 942.2 | 950.7 | 936.3 | 938.6 | -11.9 | -1.3% | 1,079,600 |
| 2023/09/07 | 944.1 | 953.6 | 942.2 | 950.5 | +9.4 | +1% | 1,004,800 |
| 2023/09/06 | 945 | 946.2 | 938.3 | 941.1 | -3.1 | -0.3% | 1,119,500 |
| 2023/09/05 | 950.5 | 951 | 937.6 | 944.2 | -6.8 | -0.7% | 928,900 |
| 2023/09/04 | 944.9 | 951.7 | 941.5 | 951 | +6.1 | +0.6% | 961,600 |
| 2023/09/01 | 928 | 948.2 | 924.5 | 944.9 | +16.2 | +1.7% | 1,311,100 |
| 2023/08/31 | 915.7 | 932.9 | 915.7 | 928.7 | +16.1 | +1.8% | 1,415,000 |
| 2023/08/30 | 910.5 | 918.8 | 908 | 912.6 | -2.1 | -0.2% | 1,128,700 |
| 2023/08/29 | 922.9 | 923.5 | 911.4 | 914.7 | -5.3 | -0.6% | 1,252,500 |
| 2023/08/28 | 926.5 | 927.4 | 915.5 | 920 | ±0 | ±0% | 1,275,900 |
| 2023/08/25 | 920.1 | 924 | 915.1 | 920 | -6 | -0.6% | 1,573,100 |
| 2023/08/24 | 919 | 929.5 | 912.2 | 926 | +7 | +0.8% | 1,283,600 |
| 2023/08/23 | 904.2 | 919.9 | 899.5 | 919 | +8.6 | +0.9% | 1,397,100 |
| 2023/08/22 | 892.1 | 911.5 | 888.9 | 910.4 | +19.4 | +2.2% | 1,575,000 |
| 2023/08/21 | 891.2 | 901.6 | 889.7 | 891 | +5.4 | +0.6% | 1,319,600 |
| 2023/08/18 | 887.3 | 889.6 | 878.4 | 885.6 | -8.7 | -1% | 1,160,300 |
| 2023/08/17 | 904 | 904 | 882.5 | 894.3 | -14 | -1.5% | 1,475,900 |
| 2023/08/16 | 880 | 910 | 878.3 | 908.3 | +23.5 | +2.7% | 2,053,800 |
351～
400
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
