パソナグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,634 | 1,647 | 1,591 | 1,591 | -43 | -2.6% | 103,600 |
2023/09/29 | 1,650 | 1,654 | 1,623 | 1,634 | -16 | -1% | 70,600 |
2023/09/28 | 1,691 | 1,691 | 1,639 | 1,650 | -38 | -2.3% | 138,800 |
2023/09/27 | 1,666 | 1,689 | 1,653 | 1,688 | +16 | +1% | 84,000 |
2023/09/26 | 1,675 | 1,693 | 1,666 | 1,672 | +4 | +0.2% | 108,200 |
2023/09/25 | 1,653 | 1,675 | 1,653 | 1,668 | +15 | +0.9% | 53,000 |
2023/09/22 | 1,630 | 1,670 | 1,625 | 1,653 | +10 | +0.6% | 70,600 |
2023/09/21 | 1,663 | 1,671 | 1,643 | 1,643 | -22 | -1.3% | 57,800 |
2023/09/20 | 1,674 | 1,691 | 1,665 | 1,665 | -18 | -1.1% | 63,600 |
2023/09/19 | 1,697 | 1,697 | 1,665 | 1,683 | -7 | -0.4% | 85,200 |
2023/09/15 | 1,698 | 1,699 | 1,684 | 1,690 | -4 | -0.2% | 97,800 |
2023/09/14 | 1,696 | 1,705 | 1,688 | 1,694 | +3 | +0.2% | 70,500 |
2023/09/13 | 1,672 | 1,703 | 1,669 | 1,691 | +22 | +1.3% | 139,100 |
2023/09/12 | 1,676 | 1,687 | 1,666 | 1,669 | -8 | -0.5% | 29,100 |
2023/09/11 | 1,686 | 1,691 | 1,664 | 1,677 | -1 | -0.1% | 44,600 |
2023/09/08 | 1,695 | 1,705 | 1,673 | 1,678 | -23 | -1.4% | 92,300 |
2023/09/07 | 1,701 | 1,706 | 1,693 | 1,701 | -3 | -0.2% | 88,700 |
2023/09/06 | 1,713 | 1,718 | 1,699 | 1,704 | -9 | -0.5% | 57,600 |
2023/09/05 | 1,678 | 1,713 | 1,675 | 1,713 | +35 | +2.1% | 143,100 |
2023/09/04 | 1,669 | 1,678 | 1,660 | 1,678 | +16 | +1% | 72,200 |
2023/09/01 | 1,633 | 1,669 | 1,633 | 1,662 | +27 | +1.7% | 135,900 |
2023/08/31 | 1,643 | 1,643 | 1,622 | 1,635 | +7 | +0.4% | 92,500 |
2023/08/30 | 1,642 | 1,647 | 1,628 | 1,628 | -18 | -1.1% | 277,600 |
2023/08/29 | 1,625 | 1,646 | 1,625 | 1,646 | +21 | +1.3% | 109,800 |
2023/08/28 | 1,638 | 1,638 | 1,623 | 1,625 | -3 | -0.2% | 74,600 |
2023/08/25 | 1,605 | 1,638 | 1,598 | 1,628 | +10 | +0.6% | 75,500 |
2023/08/24 | 1,616 | 1,623 | 1,607 | 1,618 | +5 | +0.3% | 68,300 |
2023/08/23 | 1,580 | 1,613 | 1,580 | 1,613 | +27 | +1.7% | 74,800 |
2023/08/22 | 1,580 | 1,591 | 1,574 | 1,586 | +5 | +0.3% | 48,100 |
2023/08/21 | 1,577 | 1,585 | 1,564 | 1,581 | +2 | +0.1% | 75,300 |
2023/08/18 | 1,586 | 1,586 | 1,568 | 1,579 | -22 | -1.4% | 114,900 |
2023/08/17 | 1,610 | 1,610 | 1,586 | 1,601 | -17 | -1.1% | 128,800 |
2023/08/16 | 1,618 | 1,621 | 1,603 | 1,618 | -8 | -0.5% | 87,900 |
2023/08/15 | 1,618 | 1,629 | 1,610 | 1,626 | +9 | +0.6% | 74,000 |
2023/08/14 | 1,632 | 1,640 | 1,614 | 1,617 | -15 | -0.9% | 102,500 |
2023/08/10 | 1,620 | 1,634 | 1,610 | 1,632 | +5 | +0.3% | 109,500 |
2023/08/09 | 1,637 | 1,637 | 1,621 | 1,627 | -15 | -0.9% | 68,200 |
2023/08/08 | 1,646 | 1,651 | 1,640 | 1,642 | ±0 | ±0% | 58,400 |
2023/08/07 | 1,615 | 1,645 | 1,610 | 1,642 | +27 | +1.7% | 94,200 |
2023/08/04 | 1,612 | 1,623 | 1,607 | 1,615 | +4 | +0.2% | 101,900 |
2023/08/03 | 1,634 | 1,634 | 1,610 | 1,611 | -26 | -1.6% | 182,400 |
2023/08/02 | 1,645 | 1,649 | 1,636 | 1,637 | -19 | -1.1% | 131,400 |
2023/08/01 | 1,683 | 1,684 | 1,649 | 1,656 | -27 | -1.6% | 139,900 |
2023/07/31 | 1,690 | 1,701 | 1,676 | 1,683 | +5 | +0.3% | 170,700 |
2023/07/28 | 1,667 | 1,679 | 1,652 | 1,678 | -9 | -0.5% | 115,200 |
2023/07/27 | 1,668 | 1,687 | 1,658 | 1,687 | +17 | +1% | 107,100 |
2023/07/26 | 1,669 | 1,672 | 1,652 | 1,670 | +5 | +0.3% | 80,400 |
2023/07/25 | 1,660 | 1,668 | 1,647 | 1,665 | +15 | +0.9% | 122,500 |
2023/07/24 | 1,655 | 1,665 | 1,643 | 1,650 | +6 | +0.4% | 120,000 |
2023/07/21 | 1,655 | 1,656 | 1,640 | 1,644 | -11 | -0.7% | 138,100 |
151~
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「パソナG」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 |
---|---|---|---|---|---|---|---|---|
パソナG | 228,500円 | -0.7% | -34.9% | 3.28% | 0.90倍 | 1.70倍 |
|
人材派遣の先駆で業界3位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
乃村工 | 83,600円 | +2.1% | +7.0% | 3.23% | 22.72倍 | 1.85倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
サンウェルズ | 274,300円 | +34.9% | +36.4% | 0.66% | 31.58倍 | 11.64倍 |
|
パーキンソン病専門の老人ホーム「PDハウス」拡大中。地盤・石川等で介護サービス全般展開 |
セプテーニHD | 41,900円 | -9.5% | - | 1.89% | 13.35倍 | 1.32倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。24年3月に漫画アプリ子会社を連結除外 |
P I | 65,600円 | +7.3% | +0.5% | 3.66% | 15.76倍 | 1.90倍 |
|
コールセンターに強いBPO。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム