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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,260 | 2,317 | 2,249 | 2,260 | -4 | -0.2% | 258,000 |
| 2024/05/07 | 2,285 | 2,319 | 2,259 | 2,264 | -2 | -0.1% | 237,100 |
| 2024/05/02 | 2,245 | 2,275 | 2,244 | 2,266 | +34 | +1.5% | 127,000 |
| 2024/05/01 | 2,216 | 2,233 | 2,193 | 2,232 | +11 | +0.5% | 179,200 |
| 2024/04/30 | 2,270 | 2,288 | 2,219 | 2,221 | -39 | -1.7% | 271,100 |
| 2024/04/26 | 2,230 | 2,263 | 2,201 | 2,260 | +5 | +0.2% | 189,800 |
| 2024/04/25 | 2,237 | 2,274 | 2,230 | 2,255 | +19 | +0.8% | 200,900 |
| 2024/04/24 | 2,199 | 2,283 | 2,197 | 2,236 | +46 | +2.1% | 374,000 |
| 2024/04/23 | 2,145 | 2,190 | 2,134 | 2,190 | +49 | +2.3% | 234,600 |
| 2024/04/22 | 2,151 | 2,198 | 2,128 | 2,141 | +6 | +0.3% | 251,900 |
| 2024/04/19 | 2,123 | 2,152 | 2,087 | 2,135 | -9 | -0.4% | 427,200 |
| 2024/04/18 | 2,056 | 2,144 | 2,048 | 2,144 | +112 | +5.5% | 819,400 |
| 2024/04/17 | 2,064 | 2,071 | 1,944 | 2,032 | -39 | -1.9% | 1,329,000 |
| 2024/04/16 | 2,180 | 2,280 | 2,057 | 2,071 | -129 | -5.9% | 1,965,800 |
| 2024/04/15 | 2,200 | 2,200 | 2,200 | 2,200 | -500 | -18.5% | 145,200 |
| 2024/04/12 | 2,722 | 2,743 | 2,677 | 2,700 | +6 | +0.2% | 176,200 |
| 2024/04/11 | 2,670 | 2,709 | 2,645 | 2,694 | +16 | +0.6% | 106,700 |
| 2024/04/10 | 2,716 | 2,756 | 2,677 | 2,678 | -35 | -1.3% | 68,100 |
| 2024/04/09 | 2,702 | 2,746 | 2,702 | 2,713 | +13 | +0.5% | 112,300 |
| 2024/04/08 | 2,684 | 2,701 | 2,672 | 2,700 | +16 | +0.6% | 87,500 |
| 2024/04/05 | 2,638 | 2,693 | 2,626 | 2,684 | +15 | +0.6% | 106,300 |
| 2024/04/04 | 2,756 | 2,759 | 2,660 | 2,669 | -91 | -3.3% | 243,900 |
| 2024/04/03 | 2,795 | 2,857 | 2,760 | 2,760 | -42 | -1.5% | 199,000 |
| 2024/04/02 | 2,743 | 2,828 | 2,737 | 2,802 | +50 | +1.8% | 151,000 |
| 2024/04/01 | 2,803 | 2,803 | 2,733 | 2,752 | -36 | -1.3% | 89,100 |
| 2024/03/29 | 2,771 | 2,802 | 2,759 | 2,788 | +15 | +0.5% | 75,200 |
| 2024/03/28 | 2,825 | 2,859 | 2,754 | 2,773 | -56 | -2% | 99,000 |
| 2024/03/27 | 2,833 | 2,860 | 2,812 | 2,829 | +20 | +0.7% | 117,900 |
| 2024/03/26 | 2,809 | 2,833 | 2,791 | 2,809 | +19 | +0.7% | 89,900 |
| 2024/03/25 | 2,875 | 2,878 | 2,749 | 2,790 | -109 | -3.8% | 244,900 |
| 2024/03/22 | 2,889 | 2,920 | 2,868 | 2,899 | +33 | +1.2% | 163,100 |
| 2024/03/21 | 2,863 | 2,890 | 2,826 | 2,866 | +25 | +0.9% | 106,600 |
| 2024/03/19 | 2,833 | 2,856 | 2,814 | 2,841 | -4 | -0.1% | 67,400 |
| 2024/03/18 | 2,850 | 2,898 | 2,839 | 2,845 | +10 | +0.4% | 108,100 |
| 2024/03/15 | 2,849 | 2,886 | 2,830 | 2,835 | -28 | -1% | 137,200 |
| 2024/03/14 | 2,830 | 2,878 | 2,776 | 2,863 | +43 | +1.5% | 138,500 |
| 2024/03/13 | 2,842 | 2,873 | 2,807 | 2,820 | -26 | -0.9% | 105,200 |
| 2024/03/12 | 2,839 | 2,847 | 2,785 | 2,846 | +6 | +0.2% | 156,700 |
| 2024/03/11 | 2,880 | 2,880 | 2,798 | 2,840 | -89 | -3% | 260,900 |
| 2024/03/08 | 2,912 | 2,962 | 2,892 | 2,929 | +13 | +0.4% | 174,800 |
| 2024/03/07 | 2,918 | 2,939 | 2,892 | 2,916 | +20 | +0.7% | 202,700 |
| 2024/03/06 | 2,855 | 2,908 | 2,830 | 2,896 | +48 | +1.7% | 160,500 |
| 2024/03/05 | 2,865 | 2,889 | 2,821 | 2,848 | -13 | -0.5% | 158,500 |
| 2024/03/04 | 2,860 | 2,911 | 2,827 | 2,861 | -4 | -0.1% | 162,600 |
| 2024/03/01 | 2,859 | 2,868 | 2,828 | 2,865 | -3 | -0.1% | 153,100 |
| 2024/02/29 | 2,786 | 2,873 | 2,786 | 2,868 | +54 | +1.9% | 197,700 |
| 2024/02/28 | 2,798 | 2,841 | 2,793 | 2,814 | -22 | -0.8% | 125,600 |
| 2024/02/27 | 2,856 | 2,868 | 2,778 | 2,836 | +4 | +0.1% | 164,000 |
| 2024/02/26 | 2,675 | 2,846 | 2,653 | 2,832 | +146 | +5.4% | 515,300 |
| 2024/02/22 | 2,707 | 2,734 | 2,662 | 2,686 | -12 | -0.4% | 161,900 |
1～
50
件表示中 / 3450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 | 225,200円 | -0.7% | -34.9% | 3.33% | 0.89倍 | 1.67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 |
| カナモト | 266,700円 | +4.0% | +14.5% | 2.81% | 11.36倍 | 0.71倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| セプテーニＨＤ | 45,700円 | -9.5% | - | 1.73% | 14.57倍 | 1.45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 |
| インフォマート | 33,000円 | +20.4% | +23.4% | 0.47% | 138.66倍 | 7.07倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| Ｐ Ｉ | 68,200円 | +3.6% | +3.8% | 1.76% | 16.70倍 | 2.07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
