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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/04/13 | 1,301 | 1,349 | 1,281 | 1,315 | +19 | +1.5% | 5,300 |
| 2023/04/12 | 1,289 | 1,320 | 1,289 | 1,296 | +8 | +0.6% | 2,000 |
| 2023/04/11 | 1,300 | 1,314 | 1,288 | 1,288 | -12 | -0.9% | 5,500 |
| 2023/04/10 | 1,321 | 1,322 | 1,231 | 1,300 | +9 | +0.7% | 3,500 |
351～
400
件表示中 / 1451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 | 71,500円 | +3.0% | - | 0.98% | - | 1.50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。英語研修は法人に加え個人向けも実施 |
| ＢＣＣ | 164,000円 | +10.7% | - | 0.00% | - | 2.84倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| ２４７ | 28,000円 | -22.5% | - | 0.00% | - | -14.68倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| Ｇモンスター | 56,900円 | +20.1% | +32.9% | 1.76% | 8.94倍 | 1.23倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| キャスター | 92,100円 | +13.5% | - | 0.00% | - | 1.64倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
市場注目の銘柄
チャート関連のコラム
