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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,096 | 1,115 | 1,085 | 1,098 | -28 | -2.5% | 2,000 |
| 2023/08/25 | 1,139 | 1,139 | 1,095 | 1,126 | +11 | +1% | 4,300 |
| 2023/08/24 | 1,090 | 1,115 | 1,085 | 1,115 | +11 | +1% | 4,000 |
| 2023/08/23 | 1,078 | 1,108 | 1,073 | 1,104 | +26 | +2.4% | 1,800 |
| 2023/08/22 | 1,085 | 1,102 | 1,078 | 1,078 | -12 | -1.1% | 1,900 |
| 2023/08/21 | 1,079 | 1,110 | 1,067 | 1,090 | -6 | -0.5% | 8,600 |
| 2023/08/18 | 1,106 | 1,125 | 1,070 | 1,096 | -31 | -2.8% | 9,500 |
| 2023/08/17 | 1,143 | 1,143 | 1,103 | 1,127 | -18 | -1.6% | 2,400 |
| 2023/08/16 | 1,145 | 1,145 | 1,115 | 1,145 | ±0 | ±0% | 1,600 |
| 2023/08/15 | 1,100 | 1,148 | 1,080 | 1,145 | +40 | +3.6% | 10,300 |
| 2023/08/14 | 1,159 | 1,187 | 1,100 | 1,105 | -264 | -19.3% | 25,400 |
| 2023/08/10 | 1,369 | 1,375 | 1,299 | 1,369 | +2 | +0.1% | 8,000 |
| 2023/08/09 | 1,340 | 1,367 | 1,339 | 1,367 | +25 | +1.9% | 1,700 |
| 2023/08/08 | 1,375 | 1,375 | 1,326 | 1,342 | -22 | -1.6% | 3,700 |
| 2023/08/07 | 1,380 | 1,380 | 1,332 | 1,364 | +14 | +1% | 2,500 |
| 2023/08/04 | 1,346 | 1,362 | 1,313 | 1,350 | +16 | +1.2% | 3,700 |
| 2023/08/03 | 1,311 | 1,334 | 1,310 | 1,334 | ±0 | ±0% | 600 |
| 2023/08/02 | 1,349 | 1,349 | 1,301 | 1,334 | +15 | +1.1% | 3,300 |
| 2023/08/01 | 1,292 | 1,338 | 1,292 | 1,319 | +18 | +1.4% | 2,100 |
| 2023/07/31 | 1,289 | 1,314 | 1,279 | 1,301 | +4 | +0.3% | 4,100 |
| 2023/07/28 | 1,299 | 1,299 | 1,271 | 1,297 | +10 | +0.8% | 900 |
| 2023/07/27 | 1,262 | 1,287 | 1,262 | 1,287 | +25 | +2% | 1,300 |
| 2023/07/26 | 1,271 | 1,280 | 1,262 | 1,262 | -20 | -1.6% | 1,200 |
| 2023/07/25 | 1,298 | 1,298 | 1,271 | 1,282 | +19 | +1.5% | 2,000 |
| 2023/07/24 | 1,248 | 1,265 | 1,226 | 1,263 | +10 | +0.8% | 2,000 |
| 2023/07/21 | 1,232 | 1,261 | 1,228 | 1,253 | -1 | -0.1% | 1,600 |
| 2023/07/20 | 1,232 | 1,254 | 1,231 | 1,254 | -8 | -0.6% | 2,500 |
| 2023/07/19 | 1,254 | 1,262 | 1,222 | 1,262 | +9 | +0.7% | 1,500 |
| 2023/07/18 | 1,270 | 1,293 | 1,223 | 1,253 | -9 | -0.7% | 9,500 |
| 2023/07/14 | 1,264 | 1,264 | 1,245 | 1,262 | -4 | -0.3% | 400 |
| 2023/07/13 | 1,234 | 1,266 | 1,233 | 1,266 | +32 | +2.6% | 3,300 |
| 2023/07/12 | 1,234 | 1,235 | 1,216 | 1,234 | ±0 | ±0% | 1,900 |
| 2023/07/11 | 1,231 | 1,237 | 1,214 | 1,234 | +6 | +0.5% | 1,500 |
| 2023/07/10 | 1,221 | 1,235 | 1,212 | 1,228 | ±0 | ±0% | 900 |
| 2023/07/07 | 1,222 | 1,245 | 1,216 | 1,228 | -12 | -1% | 2,000 |
| 2023/07/06 | 1,221 | 1,243 | 1,215 | 1,240 | +3 | +0.2% | 2,400 |
| 2023/07/05 | 1,250 | 1,251 | 1,202 | 1,237 | -13 | -1% | 2,100 |
| 2023/07/04 | 1,233 | 1,252 | 1,226 | 1,250 | +15 | +1.2% | 5,100 |
| 2023/07/03 | 1,249 | 1,249 | 1,212 | 1,235 | +8 | +0.7% | 2,200 |
| 2023/06/30 | 1,215 | 1,234 | 1,212 | 1,227 | +27 | +2.3% | 3,400 |
| 2023/06/29 | 1,200 | 1,200 | 1,195 | 1,200 | -11 | -0.9% | 900 |
| 2023/06/28 | 1,191 | 1,216 | 1,185 | 1,211 | +20 | +1.7% | 1,900 |
| 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 |
401～
450
件表示中 / 1547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 | 68,900円 | +10.6% | - | 1.02% | 36.49倍 | 1.48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 | 26,900円 | +4.9% | +69.4% | 3.72% | 5.64倍 | 0.45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 |
| Ｄ＆Ｍカンパニ | 77,700円 | +16.9% | +9.5% | 0.64% | 8.94倍 | 0.88倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| Ｕｎｉｐｏｓ | 13,500円 | +17.0% | - | 0.00% | - | 4.82倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| イシン | 90,700円 | +5.8% | -2.1% | 0.00% | 12.25倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
