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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,525 | 3,555 | 3,510 | 3,535 | +10 | +0.3% | 227,300 |
| 2023/04/06 | 3,515 | 3,535 | 3,495 | 3,525 | -5 | -0.1% | 213,800 |
| 2023/04/05 | 3,595 | 3,595 | 3,520 | 3,530 | -85 | -2.4% | 220,100 |
| 2023/04/04 | 3,615 | 3,625 | 3,585 | 3,615 | +10 | +0.3% | 275,500 |
| 2023/04/03 | 3,590 | 3,615 | 3,570 | 3,605 | +40 | +1.1% | 134,700 |
| 2023/03/31 | 3,560 | 3,590 | 3,555 | 3,565 | +10 | +0.3% | 163,800 |
| 2023/03/30 | 3,535 | 3,565 | 3,525 | 3,555 | -55 | -1.5% | 134,500 |
| 2023/03/29 | 3,550 | 3,625 | 3,540 | 3,610 | +85 | +2.4% | 279,400 |
| 2023/03/28 | 3,580 | 3,580 | 3,510 | 3,525 | -40 | -1.1% | 174,800 |
| 2023/03/27 | 3,565 | 3,580 | 3,540 | 3,565 | +35 | +1% | 160,300 |
| 2023/03/24 | 3,520 | 3,545 | 3,510 | 3,530 | -15 | -0.4% | 241,000 |
| 2023/03/23 | 3,555 | 3,555 | 3,530 | 3,545 | -5 | -0.1% | 150,300 |
| 2023/03/22 | 3,590 | 3,600 | 3,550 | 3,550 | ±0 | ±0% | 176,600 |
| 2023/03/20 | 3,545 | 3,580 | 3,545 | 3,550 | -20 | -0.6% | 168,300 |
| 2023/03/17 | 3,565 | 3,595 | 3,560 | 3,570 | +25 | +0.7% | 210,700 |
| 2023/03/16 | 3,535 | 3,550 | 3,495 | 3,545 | -35 | -1% | 223,200 |
| 2023/03/15 | 3,570 | 3,585 | 3,555 | 3,580 | +25 | +0.7% | 172,000 |
| 2023/03/14 | 3,550 | 3,565 | 3,500 | 3,555 | -45 | -1.3% | 232,100 |
| 2023/03/13 | 3,645 | 3,645 | 3,570 | 3,600 | -60 | -1.6% | 182,100 |
| 2023/03/10 | 3,735 | 3,740 | 3,645 | 3,660 | -45 | -1.2% | 332,800 |
| 2023/03/09 | 3,635 | 3,720 | 3,630 | 3,705 | +90 | +2.5% | 365,700 |
| 2023/03/08 | 3,555 | 3,630 | 3,555 | 3,615 | +60 | +1.7% | 229,500 |
| 2023/03/07 | 3,560 | 3,575 | 3,550 | 3,555 | -15 | -0.4% | 153,000 |
| 2023/03/06 | 3,515 | 3,590 | 3,515 | 3,570 | +25 | +0.7% | 174,100 |
| 2023/03/03 | 3,520 | 3,550 | 3,510 | 3,545 | +10 | +0.3% | 177,700 |
| 2023/03/02 | 3,525 | 3,550 | 3,515 | 3,535 | +10 | +0.3% | 133,400 |
| 2023/03/01 | 3,580 | 3,590 | 3,515 | 3,525 | -50 | -1.4% | 213,300 |
| 2023/02/28 | 3,585 | 3,590 | 3,565 | 3,575 | ±0 | ±0% | 212,600 |
| 2023/02/27 | 3,555 | 3,585 | 3,545 | 3,575 | +35 | +1% | 176,100 |
| 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 |
401～
450
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 | 113,500円 | +5.5% | +2.2% | 2.19% | 19.94倍 | 1.62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 | 546,400円 | +22.5% | +20.0% | 0.92% | 27.35倍 | 10.31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 | 141,300円 | +5.1% | +7.9% | 2.94% | 18.65倍 | 3.32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 | 23,700円 | +9.6% | +13.0% | 3.80% | 14.40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 |
| サイバエージ | 102,200円 | +2.1% | +1.3% | 1.66% | 24.65倍 | 3.24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
