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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 2,012 | 2,034 | 2,002 | 2,034 | +36 | +1.8% | 157,600 |
| 2022/07/28 | 1,982 | 1,998 | 1,956 | 1,998 | +42 | +2.1% | 85,000 |
| 2022/07/27 | 1,965 | 1,973 | 1,949 | 1,956 | ±0 | ±0% | 66,500 |
| 2022/07/26 | 1,946 | 1,962 | 1,912 | 1,956 | +5 | +0.3% | 88,200 |
| 2022/07/25 | 1,984 | 1,984 | 1,946 | 1,951 | -49 | -2.5% | 96,100 |
| 2022/07/22 | 2,005 | 2,017 | 1,975 | 2,000 | -18 | -0.9% | 107,500 |
| 2022/07/21 | 1,990 | 2,018 | 1,959 | 2,018 | +30 | +1.5% | 164,600 |
| 2022/07/20 | 1,933 | 1,988 | 1,925 | 1,988 | +71 | +3.7% | 225,700 |
| 2022/07/19 | 1,888 | 1,987 | 1,888 | 1,917 | -38 | -1.9% | 208,100 |
| 2022/07/15 | 1,950 | 1,962 | 1,906 | 1,955 | +21 | +1.1% | 160,400 |
| 2022/07/14 | 1,906 | 1,942 | 1,876 | 1,934 | +27 | +1.4% | 131,400 |
| 2022/07/13 | 1,893 | 1,925 | 1,893 | 1,907 | +26 | +1.4% | 53,600 |
| 2022/07/12 | 1,941 | 1,941 | 1,868 | 1,881 | -76 | -3.9% | 124,000 |
| 2022/07/11 | 1,975 | 1,993 | 1,953 | 1,957 | +13 | +0.7% | 106,900 |
| 2022/07/08 | 1,959 | 1,976 | 1,936 | 1,944 | -4 | -0.2% | 149,300 |
| 2022/07/07 | 1,895 | 1,949 | 1,890 | 1,948 | +53 | +2.8% | 101,700 |
| 2022/07/06 | 1,883 | 1,913 | 1,883 | 1,895 | -5 | -0.3% | 62,200 |
| 2022/07/05 | 1,894 | 1,917 | 1,889 | 1,900 | +13 | +0.7% | 57,900 |
| 2022/07/04 | 1,871 | 1,906 | 1,861 | 1,887 | +37 | +2% | 83,700 |
| 2022/07/01 | 1,893 | 1,917 | 1,838 | 1,850 | -30 | -1.6% | 95,500 |
| 2022/06/30 | 1,893 | 1,906 | 1,871 | 1,880 | ±0 | ±0% | 109,100 |
| 2022/06/29 | 1,852 | 1,885 | 1,829 | 1,880 | -5 | -0.3% | 135,600 |
| 2022/06/28 | 1,856 | 1,885 | 1,853 | 1,885 | +15 | +0.8% | 92,500 |
| 2022/06/27 | 1,867 | 1,876 | 1,851 | 1,870 | +43 | +2.4% | 87,900 |
| 2022/06/24 | 1,781 | 1,829 | 1,779 | 1,827 | +55 | +3.1% | 94,100 |
| 2022/06/23 | 1,774 | 1,824 | 1,770 | 1,772 | -4 | -0.2% | 85,000 |
| 2022/06/22 | 1,834 | 1,839 | 1,774 | 1,776 | -37 | -2% | 96,700 |
| 2022/06/21 | 1,784 | 1,825 | 1,779 | 1,813 | +48 | +2.7% | 106,700 |
| 2022/06/20 | 1,809 | 1,820 | 1,755 | 1,765 | -28 | -1.6% | 127,200 |
| 2022/06/17 | 1,799 | 1,809 | 1,770 | 1,793 | -54 | -2.9% | 207,200 |
| 2022/06/16 | 1,919 | 1,919 | 1,843 | 1,847 | -21 | -1.1% | 108,600 |
| 2022/06/15 | 1,887 | 1,894 | 1,863 | 1,868 | -36 | -1.9% | 133,200 |
| 2022/06/14 | 1,860 | 1,907 | 1,849 | 1,904 | +4 | +0.2% | 120,800 |
| 2022/06/13 | 1,923 | 1,931 | 1,892 | 1,900 | -82 | -4.1% | 161,900 |
| 2022/06/10 | 2,005 | 2,005 | 1,971 | 1,982 | -49 | -2.4% | 189,600 |
| 2022/06/09 | 2,059 | 2,075 | 2,031 | 2,031 | -17 | -0.8% | 136,300 |
| 2022/06/08 | 2,060 | 2,069 | 2,026 | 2,048 | +1 | ±0% | 115,400 |
| 2022/06/07 | 2,062 | 2,064 | 2,036 | 2,047 | -13 | -0.6% | 64,300 |
| 2022/06/06 | 2,022 | 2,064 | 2,009 | 2,060 | +12 | +0.6% | 75,700 |
| 2022/06/03 | 2,070 | 2,076 | 2,026 | 2,048 | +25 | +1.2% | 94,700 |
| 2022/06/02 | 2,070 | 2,095 | 2,002 | 2,023 | -62 | -3% | 143,300 |
| 2022/06/01 | 2,104 | 2,131 | 2,083 | 2,085 | -11 | -0.5% | 220,700 |
| 2022/05/31 | 2,095 | 2,105 | 2,060 | 2,096 | -4 | -0.2% | 215,500 |
| 2022/05/30 | 2,050 | 2,106 | 2,032 | 2,100 | +67 | +3.3% | 306,700 |
| 2022/05/27 | 2,030 | 2,051 | 1,993 | 2,033 | +42 | +2.1% | 380,500 |
| 2022/05/26 | 2,005 | 2,075 | 1,991 | 1,991 | +26 | +1.3% | 291,900 |
| 2022/05/25 | 1,998 | 2,000 | 1,956 | 1,965 | -35 | -1.8% | 104,200 |
| 2022/05/24 | 2,040 | 2,040 | 1,992 | 2,000 | -49 | -2.4% | 118,000 |
| 2022/05/23 | 2,050 | 2,062 | 2,025 | 2,049 | +13 | +0.6% | 107,400 |
| 2022/05/20 | 1,959 | 2,040 | 1,940 | 2,036 | +93 | +4.8% | 157,900 |
751～
800
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 | - | +6.7% | - | - | - | - |
|
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 | - | -5.3% | -49.8% | - | - | - |
|
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 | - | +12.6% | +31.8% | - | - | - |
|
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 | - | +7.1% | +19.2% | - | - | - |
|
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 | - | +40.0% | +27.2% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
