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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 58,400 | 58,800 | 58,400 | 58,800 | -800 | -1.3% | 120 |
2010/06/22 | 59,400 | 59,600 | 58,400 | 59,600 | +1,200 | +2.1% | 227 |
2010/06/21 | 56,300 | 58,500 | 56,000 | 58,400 | +2,100 | +3.7% | 256 |
2010/06/18 | 58,200 | 58,200 | 55,200 | 56,300 | -1,900 | -3.3% | 336 |
2010/06/17 | 58,100 | 58,200 | 57,900 | 58,200 | +100 | +0.2% | 98 |
2010/06/16 | 58,200 | 58,200 | 57,700 | 58,100 | +100 | +0.2% | 138 |
2010/06/15 | 58,400 | 58,400 | 57,900 | 58,000 | -400 | -0.7% | 38 |
2010/06/14 | 57,700 | 59,300 | 57,700 | 58,400 | +700 | +1.2% | 77 |
2010/06/11 | 58,000 | 58,000 | 57,500 | 57,700 | +500 | +0.9% | 308 |
2010/06/10 | 57,500 | 57,500 | 56,600 | 57,200 | +600 | +1.1% | 99 |
2010/06/09 | 56,900 | 56,900 | 56,200 | 56,600 | -700 | -1.2% | 83 |
2010/06/08 | 57,000 | 57,500 | 56,100 | 57,300 | +500 | +0.9% | 160 |
2010/06/07 | 58,200 | 58,200 | 56,800 | 56,800 | -1,400 | -2.4% | 85 |
2010/06/04 | 58,800 | 58,800 | 58,000 | 58,200 | -100 | -0.2% | 50 |
2010/06/03 | 57,400 | 58,700 | 57,400 | 58,300 | -100 | -0.2% | 141 |
2010/06/02 | 57,400 | 58,400 | 57,000 | 58,400 | ±0 | ±0% | 79 |
2010/06/01 | 58,100 | 58,600 | 58,000 | 58,400 | -400 | -0.7% | 103 |
2010/05/31 | 58,000 | 58,900 | 58,000 | 58,800 | +300 | +0.5% | 194 |
2010/05/28 | 58,700 | 59,300 | 57,400 | 58,500 | -200 | -0.3% | 244 |
2010/05/27 | 59,000 | 60,000 | 57,600 | 58,700 | +800 | +1.4% | 286 |
2010/05/26 | 60,100 | 60,200 | 57,800 | 57,900 | -2,800 | -4.6% | 341 |
2010/05/25 | 60,000 | 61,500 | 59,700 | 60,700 | +300 | +0.5% | 173 |
2010/05/24 | 59,800 | 60,700 | 59,100 | 60,400 | -400 | -0.7% | 129 |
2010/05/21 | 61,000 | 61,700 | 60,600 | 60,800 | -1,600 | -2.6% | 198 |
2010/05/20 | 61,700 | 62,700 | 61,200 | 62,400 | -1,300 | -2% | 108 |
2010/05/19 | 62,000 | 63,900 | 61,100 | 63,700 | +1,700 | +2.7% | 281 |
2010/05/18 | 61,500 | 62,700 | 61,100 | 62,000 | ±0 | ±0% | 237 |
2010/05/17 | 62,100 | 62,600 | 61,500 | 62,000 | -100 | -0.2% | 208 |
2010/05/14 | 61,800 | 63,100 | 61,500 | 62,100 | +100 | +0.2% | 244 |
2010/05/13 | 61,700 | 62,700 | 61,500 | 62,000 | ±0 | ±0% | 87 |
2010/05/12 | 61,800 | 62,400 | 61,500 | 62,000 | +200 | +0.3% | 121 |
2010/05/11 | 62,000 | 62,800 | 61,500 | 61,800 | -200 | -0.3% | 120 |
2010/05/10 | 61,000 | 62,200 | 60,800 | 62,000 | +700 | +1.1% | 124 |
2010/05/07 | 61,000 | 62,100 | 61,000 | 61,300 | -1,400 | -2.2% | 145 |
2010/05/06 | 62,000 | 63,900 | 61,700 | 62,700 | -700 | -1.1% | 264 |
2010/04/30 | 62,300 | 63,900 | 62,000 | 63,400 | +2,100 | +3.4% | 182 |
2010/04/28 | 62,400 | 62,500 | 61,100 | 61,300 | -1,400 | -2.2% | 525 |
2010/04/27 | 64,600 | 64,700 | 62,700 | 62,700 | -2,000 | -3.1% | 309 |
2010/04/26 | 63,400 | 64,700 | 63,400 | 64,700 | +1,700 | +2.7% | 267 |
2010/04/23 | 61,900 | 63,500 | 61,900 | 63,000 | +100 | +0.2% | 152 |
2010/04/22 | 63,500 | 63,500 | 62,200 | 62,900 | -700 | -1.1% | 176 |
2010/04/21 | 61,400 | 64,300 | 61,400 | 63,600 | +1,500 | +2.4% | 364 |
2010/04/20 | 61,000 | 62,700 | 61,000 | 62,100 | +100 | +0.2% | 258 |
2010/04/19 | 61,500 | 62,400 | 61,100 | 62,000 | -600 | -1% | 237 |
2010/04/16 | 63,300 | 63,300 | 62,100 | 62,600 | -700 | -1.1% | 112 |
2010/04/15 | 63,300 | 63,900 | 63,200 | 63,300 | ±0 | ±0% | 90 |
2010/04/14 | 63,900 | 63,900 | 63,300 | 63,300 | +300 | +0.5% | 176 |
2010/04/13 | 63,300 | 63,900 | 62,700 | 63,000 | +200 | +0.3% | 136 |
2010/04/12 | 62,300 | 63,500 | 62,000 | 62,800 | +500 | +0.8% | 163 |
2010/04/09 | 62,300 | 63,300 | 62,100 | 62,300 | -1,000 | -1.6% | 163 |
3401~
3450
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