アルーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 1,203 | 1,214 | 1,151 | 1,191 | ±0 | ±0% | 3,000 |
| 2023/06/26 | 1,164 | 1,201 | 1,164 | 1,191 | +1 | +0.1% | 1,900 |
| 2023/06/23 | 1,217 | 1,217 | 1,171 | 1,190 | -24 | -2% | 2,900 |
| 2023/06/22 | 1,204 | 1,214 | 1,196 | 1,214 | +10 | +0.8% | 1,800 |
| 2023/06/21 | 1,210 | 1,229 | 1,179 | 1,204 | -15 | -1.2% | 2,400 |
| 2023/06/20 | 1,230 | 1,230 | 1,196 | 1,219 | +19 | +1.6% | 3,400 |
| 2023/06/19 | 1,237 | 1,238 | 1,189 | 1,200 | -45 | -3.6% | 8,100 |
| 2023/06/16 | 1,178 | 1,245 | 1,156 | 1,245 | +124 | +11.1% | 12,400 |
| 2023/06/15 | 1,121 | 1,121 | 1,121 | 1,121 | +18 | +1.6% | 100 |
| 2023/06/14 | 1,121 | 1,121 | 1,090 | 1,103 | -18 | -1.6% | 2,300 |
| 2023/06/13 | 1,141 | 1,141 | 1,106 | 1,121 | +40 | +3.7% | 3,500 |
| 2023/06/12 | 1,091 | 1,101 | 1,081 | 1,081 | -10 | -0.9% | 1,700 |
| 2023/06/09 | 1,092 | 1,095 | 1,067 | 1,091 | -4 | -0.4% | 1,800 |
| 2023/06/08 | 1,099 | 1,099 | 1,070 | 1,095 | +10 | +0.9% | 500 |
| 2023/06/07 | 1,108 | 1,108 | 1,085 | 1,085 | -4 | -0.4% | 2,400 |
| 2023/06/06 | 1,094 | 1,100 | 1,068 | 1,089 | -11 | -1% | 1,800 |
| 2023/06/05 | 1,130 | 1,130 | 1,070 | 1,100 | ±0 | ±0% | 1,200 |
| 2023/06/02 | 1,100 | 1,100 | 1,088 | 1,100 | -5 | -0.5% | 1,500 |
| 2023/06/01 | 1,062 | 1,105 | 1,062 | 1,105 | -16 | -1.4% | 11,600 |
| 2023/05/31 | 1,107 | 1,121 | 1,095 | 1,121 | -1 | -0.1% | 2,000 |
| 2023/05/30 | 1,137 | 1,137 | 1,099 | 1,122 | +2 | +0.2% | 1,600 |
| 2023/05/29 | 1,093 | 1,120 | 1,086 | 1,120 | +27 | +2.5% | 1,500 |
| 2023/05/26 | 1,082 | 1,114 | 1,069 | 1,093 | +1 | +0.1% | 2,500 |
| 2023/05/25 | 1,115 | 1,115 | 1,065 | 1,092 | +4 | +0.4% | 1,500 |
| 2023/05/24 | 1,105 | 1,106 | 1,070 | 1,088 | -16 | -1.4% | 6,400 |
| 2023/05/23 | 1,116 | 1,120 | 1,090 | 1,104 | -12 | -1.1% | 1,900 |
| 2023/05/22 | 1,084 | 1,139 | 1,066 | 1,116 | +2 | +0.2% | 4,000 |
| 2023/05/19 | 1,102 | 1,120 | 1,081 | 1,114 | +12 | +1.1% | 2,800 |
| 2023/05/18 | 1,065 | 1,102 | 1,056 | 1,102 | +37 | +3.5% | 7,600 |
| 2023/05/17 | 1,065 | 1,077 | 1,051 | 1,065 | ±0 | ±0% | 6,100 |
| 2023/05/16 | 1,076 | 1,076 | 1,026 | 1,065 | +10 | +0.9% | 7,300 |
| 2023/05/15 | 1,036 | 1,074 | 1,036 | 1,055 | +3 | +0.3% | 11,700 |
| 2023/05/12 | 1,114 | 1,114 | 1,019 | 1,052 | -78 | -6.9% | 46,100 |
| 2023/05/11 | 1,181 | 1,181 | 1,108 | 1,130 | -51 | -4.3% | 38,000 |
| 2023/05/10 | 1,280 | 1,280 | 1,171 | 1,181 | -184 | -13.5% | 53,900 |
| 2023/05/09 | 1,280 | 1,371 | 1,269 | 1,365 | +85 | +6.6% | 21,400 |
| 2023/05/08 | 1,308 | 1,308 | 1,270 | 1,280 | -30 | -2.3% | 4,100 |
| 2023/05/02 | 1,220 | 1,310 | 1,214 | 1,310 | +93 | +7.6% | 3,500 |
| 2023/05/01 | 1,212 | 1,220 | 1,176 | 1,217 | +5 | +0.4% | 3,000 |
| 2023/04/28 | 1,219 | 1,230 | 1,200 | 1,212 | -7 | -0.6% | 2,800 |
| 2023/04/27 | 1,212 | 1,219 | 1,203 | 1,219 | +9 | +0.7% | 1,700 |
| 2023/04/26 | 1,221 | 1,221 | 1,200 | 1,210 | -19 | -1.5% | 1,400 |
| 2023/04/25 | 1,244 | 1,244 | 1,218 | 1,229 | -6 | -0.5% | 2,000 |
| 2023/04/24 | 1,220 | 1,235 | 1,210 | 1,235 | +33 | +2.7% | 1,000 |
| 2023/04/21 | 1,275 | 1,294 | 1,185 | 1,202 | -88 | -6.8% | 12,300 |
| 2023/04/20 | 1,290 | 1,297 | 1,265 | 1,290 | ±0 | ±0% | 3,200 |
| 2023/04/19 | 1,295 | 1,310 | 1,290 | 1,290 | -13 | -1% | 1,500 |
| 2023/04/18 | 1,305 | 1,305 | 1,273 | 1,303 | +3 | +0.2% | 3,300 |
| 2023/04/17 | 1,326 | 1,329 | 1,250 | 1,300 | -20 | -1.5% | 3,900 |
| 2023/04/14 | 1,325 | 1,325 | 1,315 | 1,320 | +5 | +0.4% | 1,200 |
501～
550
件表示中 / 1605件
類似銘柄と比較する
現在ご覧いただいている「アルー」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 |
|---|---|---|---|---|---|---|---|---|
| アルー | 77,200円 | +10.6% | - | 0.91% | 40.98倍 | 1.66倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| 秀 英 | 30,000円 | +1.8% | +12.1% | 3.33% | 5.67倍 | 0.44倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| イシン | 102,800円 | +10.1% | -97.8% | 0.00% | 152.75倍 | 1.65倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| 環境管理 | 41,100円 | +7.3% | -81.6% | 1.95% | - | 0.88倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| リカバリー | 136,700円 | +23.9% | +1.5% | 0.00% | 13.75倍 | 2.66倍 |
|
看護師やリハビリ職による訪問看護サービスが中心。１拠点１１人体制でドミナント展開 |
市場注目の銘柄
チャート関連のコラム
