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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,425 | 3,435 | 3,290 | 3,345 | -140 | -4% | 292,600 |
| 2021/12/16 | 3,600 | 3,600 | 3,440 | 3,485 | -65 | -1.8% | 184,500 |
| 2021/12/15 | 3,545 | 3,630 | 3,545 | 3,550 | -20 | -0.6% | 110,200 |
| 2021/12/14 | 3,715 | 3,715 | 3,550 | 3,570 | -130 | -3.5% | 126,400 |
| 2021/12/13 | 3,795 | 3,800 | 3,680 | 3,700 | -35 | -0.9% | 98,900 |
| 2021/12/10 | 3,805 | 3,845 | 3,715 | 3,735 | -50 | -1.3% | 174,600 |
| 2021/12/09 | 3,615 | 3,795 | 3,615 | 3,785 | +210 | +5.9% | 184,700 |
| 2021/12/08 | 3,590 | 3,595 | 3,545 | 3,575 | ±0 | ±0% | 168,700 |
| 2021/12/07 | 3,535 | 3,585 | 3,490 | 3,575 | +130 | +3.8% | 106,700 |
| 2021/12/06 | 3,495 | 3,510 | 3,430 | 3,445 | -60 | -1.7% | 78,000 |
| 2021/12/03 | 3,430 | 3,525 | 3,415 | 3,505 | +75 | +2.2% | 104,600 |
| 2021/12/02 | 3,390 | 3,460 | 3,355 | 3,430 | -30 | -0.9% | 206,400 |
| 2021/12/01 | 3,605 | 3,625 | 3,385 | 3,460 | -85 | -2.4% | 262,900 |
| 2021/11/30 | 3,600 | 3,635 | 3,530 | 3,545 | +15 | +0.4% | 227,300 |
| 2021/11/29 | 3,510 | 3,595 | 3,490 | 3,530 | -50 | -1.4% | 177,500 |
| 2021/11/26 | 3,600 | 3,650 | 3,545 | 3,580 | +5 | +0.1% | 150,000 |
| 2021/11/25 | 3,630 | 3,675 | 3,575 | 3,575 | ±0 | ±0% | 84,100 |
| 2021/11/24 | 3,620 | 3,620 | 3,505 | 3,575 | -75 | -2.1% | 142,000 |
| 2021/11/22 | 3,715 | 3,760 | 3,650 | 3,650 | -80 | -2.1% | 74,000 |
| 2021/11/19 | 3,800 | 3,860 | 3,700 | 3,730 | -35 | -0.9% | 219,500 |
| 2021/11/18 | 3,690 | 3,820 | 3,675 | 3,765 | +105 | +2.9% | 204,000 |
| 2021/11/17 | 3,805 | 3,810 | 3,615 | 3,660 | -140 | -3.7% | 305,100 |
| 2021/11/16 | 3,705 | 3,800 | 3,680 | 3,800 | +75 | +2% | 190,900 |
| 2021/11/15 | 3,815 | 3,850 | 3,700 | 3,725 | -20 | -0.5% | 260,200 |
| 2021/11/12 | 3,670 | 3,745 | 3,655 | 3,745 | +125 | +3.5% | 161,200 |
| 2021/11/11 | 3,535 | 3,640 | 3,530 | 3,620 | +95 | +2.7% | 129,100 |
| 2021/11/10 | 3,575 | 3,640 | 3,505 | 3,525 | -70 | -1.9% | 213,500 |
| 2021/11/09 | 3,650 | 3,725 | 3,590 | 3,595 | -50 | -1.4% | 312,700 |
| 2021/11/08 | 3,620 | 3,645 | 3,525 | 3,645 | +95 | +2.7% | 242,300 |
| 2021/11/05 | 3,450 | 3,570 | 3,440 | 3,550 | +110 | +3.2% | 230,500 |
| 2021/11/04 | 3,350 | 3,440 | 3,330 | 3,440 | +150 | +4.6% | 174,200 |
| 2021/11/02 | 3,295 | 3,370 | 3,290 | 3,290 | -10 | -0.3% | 125,700 |
| 2021/11/01 | 3,255 | 3,310 | 3,225 | 3,300 | +125 | +3.9% | 113,200 |
| 2021/10/29 | 3,210 | 3,215 | 3,135 | 3,175 | -75 | -2.3% | 115,400 |
| 2021/10/28 | 3,235 | 3,270 | 3,225 | 3,250 | -15 | -0.5% | 74,200 |
| 2021/10/27 | 3,330 | 3,330 | 3,235 | 3,265 | -75 | -2.2% | 151,700 |
| 2021/10/26 | 3,275 | 3,345 | 3,245 | 3,340 | +115 | +3.6% | 138,200 |
| 2021/10/25 | 3,110 | 3,230 | 3,105 | 3,225 | +65 | +2.1% | 99,700 |
| 2021/10/22 | 3,110 | 3,170 | 3,100 | 3,160 | +90 | +2.9% | 117,700 |
| 2021/10/21 | 3,095 | 3,140 | 3,065 | 3,070 | -30 | -1% | 108,800 |
| 2021/10/20 | 3,140 | 3,205 | 3,100 | 3,100 | -15 | -0.5% | 170,000 |
| 2021/10/19 | 3,065 | 3,150 | 3,025 | 3,115 | +25 | +0.8% | 293,500 |
| 2021/10/18 | 3,280 | 3,320 | 3,080 | 3,090 | -260 | -7.8% | 594,600 |
| 2021/10/15 | 3,360 | 3,380 | 3,285 | 3,350 | +30 | +0.9% | 192,600 |
| 2021/10/14 | 3,245 | 3,330 | 3,235 | 3,320 | +85 | +2.6% | 118,800 |
| 2021/10/13 | 3,240 | 3,285 | 3,225 | 3,235 | -45 | -1.4% | 174,800 |
| 2021/10/12 | 3,240 | 3,290 | 3,195 | 3,280 | +40 | +1.2% | 144,100 |
| 2021/10/11 | 3,180 | 3,245 | 3,120 | 3,240 | +90 | +2.9% | 132,200 |
| 2021/10/08 | 3,120 | 3,200 | 3,095 | 3,150 | +55 | +1.8% | 178,400 |
| 2021/10/07 | 3,080 | 3,185 | 3,075 | 3,095 | +15 | +0.5% | 150,800 |
901～
950
件表示中 / 3768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 | 217,600円 | +6.7% | - | 3.45% | 165.22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 |
| セプテーニＨＤ | 41,600円 | +7.1% | +19.2% | 4.33% | 22.71倍 | 1.33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 |
| 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 |
| インソース | 97,700円 | +17.0% | +21.5% | 2.41% | 20.26倍 | 7.98倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| 建設技研 | 291,100円 | +2.4% | +4.9% | 2.58% | 12.84倍 | 1.28倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
市場注目の銘柄
チャート関連のコラム
