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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/20 | 1,667 | 1,679 | 1,650 | 1,655 | -1 | -0.1% | 151,000 |
| 2023/07/19 | 1,660 | 1,666 | 1,644 | 1,656 | -2 | -0.1% | 290,900 |
| 2023/07/18 | 1,650 | 1,685 | 1,634 | 1,658 | -77 | -4.4% | 466,800 |
| 2023/07/14 | 1,751 | 1,757 | 1,717 | 1,735 | ±0 | ±0% | 236,300 |
| 2023/07/13 | 1,707 | 1,735 | 1,701 | 1,735 | +46 | +2.7% | 243,300 |
| 2023/07/12 | 1,695 | 1,699 | 1,681 | 1,689 | +7 | +0.4% | 90,800 |
| 2023/07/11 | 1,680 | 1,692 | 1,671 | 1,682 | +17 | +1% | 107,300 |
| 2023/07/10 | 1,678 | 1,678 | 1,661 | 1,665 | +3 | +0.2% | 97,200 |
| 2023/07/07 | 1,657 | 1,685 | 1,647 | 1,662 | -4 | -0.2% | 119,000 |
| 2023/07/06 | 1,650 | 1,683 | 1,638 | 1,666 | +9 | +0.5% | 143,600 |
| 2023/07/05 | 1,654 | 1,658 | 1,641 | 1,657 | -5 | -0.3% | 91,800 |
| 2023/07/04 | 1,666 | 1,667 | 1,654 | 1,662 | -5 | -0.3% | 94,100 |
| 2023/07/03 | 1,680 | 1,691 | 1,666 | 1,667 | +4 | +0.2% | 136,800 |
| 2023/06/30 | 1,662 | 1,666 | 1,635 | 1,663 | -8 | -0.5% | 269,900 |
| 2023/06/29 | 1,665 | 1,678 | 1,656 | 1,671 | +5 | +0.3% | 161,900 |
| 2023/06/28 | 1,667 | 1,673 | 1,653 | 1,666 | +11 | +0.7% | 165,600 |
| 2023/06/27 | 1,655 | 1,659 | 1,631 | 1,655 | -7 | -0.4% | 273,700 |
| 2023/06/26 | 1,683 | 1,685 | 1,652 | 1,662 | -21 | -1.2% | 205,600 |
| 2023/06/23 | 1,740 | 1,746 | 1,679 | 1,683 | -40 | -2.3% | 341,900 |
| 2023/06/22 | 1,702 | 1,737 | 1,697 | 1,723 | +14 | +0.8% | 177,500 |
| 2023/06/21 | 1,704 | 1,717 | 1,693 | 1,709 | -7 | -0.4% | 147,800 |
| 2023/06/20 | 1,714 | 1,716 | 1,696 | 1,716 | -3 | -0.2% | 120,800 |
| 2023/06/19 | 1,730 | 1,734 | 1,705 | 1,719 | -17 | -1% | 156,100 |
| 2023/06/16 | 1,735 | 1,740 | 1,714 | 1,736 | +18 | +1% | 218,300 |
| 2023/06/15 | 1,740 | 1,746 | 1,718 | 1,718 | -27 | -1.5% | 149,400 |
| 2023/06/14 | 1,765 | 1,775 | 1,745 | 1,745 | -20 | -1.1% | 184,800 |
| 2023/06/13 | 1,762 | 1,774 | 1,752 | 1,765 | +20 | +1.1% | 227,700 |
| 2023/06/12 | 1,726 | 1,766 | 1,721 | 1,745 | +41 | +2.4% | 264,300 |
| 2023/06/09 | 1,730 | 1,730 | 1,686 | 1,704 | -2 | -0.1% | 263,900 |
| 2023/06/08 | 1,751 | 1,757 | 1,701 | 1,706 | -43 | -2.5% | 173,400 |
| 2023/06/07 | 1,770 | 1,782 | 1,746 | 1,749 | -7 | -0.4% | 164,400 |
| 2023/06/06 | 1,750 | 1,769 | 1,744 | 1,756 | -10 | -0.6% | 112,500 |
| 2023/06/05 | 1,774 | 1,775 | 1,755 | 1,766 | +19 | +1.1% | 107,400 |
| 2023/06/02 | 1,714 | 1,748 | 1,714 | 1,747 | +33 | +1.9% | 121,400 |
| 2023/06/01 | 1,738 | 1,748 | 1,714 | 1,714 | -24 | -1.4% | 139,500 |
| 2023/05/31 | 1,738 | 1,746 | 1,707 | 1,738 | -21 | -1.2% | 229,500 |
| 2023/05/30 | 1,765 | 1,789 | 1,738 | 1,759 | -47 | -2.6% | 224,800 |
| 2023/05/29 | 1,780 | 1,822 | 1,776 | 1,806 | +50 | +2.8% | 421,200 |
| 2023/05/26 | 1,771 | 1,785 | 1,756 | 1,756 | -28 | -1.6% | 215,600 |
501～
550
件表示中 / 3767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 | 215,900円 | +6.7% | - | 3.47% | 163.93倍 | 0.61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 |
| エンＪＰＮ | 179,900円 | -5.3% | -49.8% | 1.33% | 34.82倍 | 1.95倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 2.90倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| セプテーニＨＤ | 41,000円 | +7.1% | +19.2% | 4.39% | 22.38倍 | 1.31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 |
| グロービンク | 298,200円 | +40.0% | +27.2% | 0.00% | 37.35倍 | 14.71倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
市場注目の銘柄
チャート関連のコラム
