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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,761 | 1,816 | 1,751 | 1,799 | +37 | +2.1% | 348,700 |
| 2018/06/20 | 1,711 | 1,764 | 1,710 | 1,762 | +51 | +3% | 256,800 |
| 2018/06/19 | 1,763 | 1,837 | 1,707 | 1,711 | -38 | -2.2% | 463,600 |
| 2018/06/18 | 1,757 | 1,789 | 1,745 | 1,749 | -8 | -0.5% | 242,900 |
| 2018/06/15 | 1,740 | 1,767 | 1,726 | 1,757 | +24 | +1.4% | 190,700 |
| 2018/06/14 | 1,749 | 1,772 | 1,726 | 1,733 | -16 | -0.9% | 212,600 |
| 2018/06/13 | 1,750 | 1,762 | 1,723 | 1,749 | -6 | -0.3% | 163,300 |
| 2018/06/12 | 1,709 | 1,770 | 1,697 | 1,755 | +41 | +2.4% | 410,100 |
| 2018/06/11 | 1,686 | 1,722 | 1,662 | 1,714 | +21 | +1.2% | 151,600 |
| 2018/06/08 | 1,653 | 1,707 | 1,652 | 1,693 | +33 | +2% | 194,300 |
| 2018/06/07 | 1,640 | 1,686 | 1,623 | 1,660 | +12 | +0.7% | 208,900 |
| 2018/06/06 | 1,685 | 1,685 | 1,622 | 1,648 | -37 | -2.2% | 212,900 |
| 2018/06/05 | 1,684 | 1,690 | 1,633 | 1,685 | +25 | +1.5% | 157,000 |
| 2018/06/04 | 1,675 | 1,697 | 1,650 | 1,660 | -10 | -0.6% | 143,000 |
| 2018/06/01 | 1,691 | 1,707 | 1,668 | 1,670 | -24 | -1.4% | 131,200 |
| 2018/05/31 | 1,687 | 1,716 | 1,681 | 1,694 | +24 | +1.4% | 164,100 |
| 2018/05/30 | 1,630 | 1,676 | 1,630 | 1,670 | -3 | -0.2% | 175,700 |
| 2018/05/29 | 1,680 | 1,696 | 1,632 | 1,673 | -36 | -2.1% | 207,200 |
| 2018/05/28 | 1,733 | 1,743 | 1,705 | 1,709 | -23 | -1.3% | 168,200 |
| 2018/05/25 | 1,736 | 1,766 | 1,727 | 1,732 | -11 | -0.6% | 208,000 |
| 2018/05/24 | 1,738 | 1,755 | 1,732 | 1,743 | +4 | +0.2% | 298,600 |
| 2018/05/23 | 1,735 | 1,786 | 1,735 | 1,739 | +8 | +0.5% | 1,620,500 |
| 2018/05/22 | 1,746 | 1,757 | 1,728 | 1,731 | -19 | -1.1% | 281,800 |
| 2018/05/21 | 1,738 | 1,763 | 1,734 | 1,750 | +14 | +0.8% | 256,400 |
| 2018/05/18 | 1,741 | 1,748 | 1,734 | 1,736 | -5 | -0.3% | 125,100 |
| 2018/05/17 | 1,747 | 1,755 | 1,739 | 1,741 | -14 | -0.8% | 243,800 |
| 2018/05/16 | 1,764 | 1,768 | 1,742 | 1,755 | -14 | -0.8% | 566,900 |
| 2018/05/15 | 1,757 | 1,798 | 1,747 | 1,769 | +6 | +0.3% | 611,400 |
| 2018/05/14 | 1,777 | 1,810 | 1,758 | 1,763 | -18 | -1% | 287,200 |
| 2018/05/11 | 1,742 | 1,785 | 1,742 | 1,781 | +21 | +1.2% | 200,800 |
| 2018/05/10 | 1,771 | 1,784 | 1,753 | 1,760 | -22 | -1.2% | 204,100 |
| 2018/05/09 | 1,733 | 1,804 | 1,733 | 1,782 | +44 | +2.5% | 463,800 |
| 2018/05/08 | 1,794 | 1,794 | 1,712 | 1,738 | -136 | -7.3% | 655,200 |
| 2018/05/07 | 1,887 | 1,909 | 1,872 | 1,874 | +3 | +0.2% | 173,600 |
| 2018/05/02 | 1,845 | 1,873 | 1,829 | 1,871 | +40 | +2.2% | 145,400 |
| 2018/05/01 | 1,824 | 1,849 | 1,812 | 1,831 | +3 | +0.2% | 106,400 |
| 2018/04/27 | 1,835 | 1,855 | 1,819 | 1,828 | -16 | -0.9% | 141,100 |
| 2018/04/26 | 1,860 | 1,869 | 1,807 | 1,844 | -27 | -1.4% | 250,200 |
| 2018/04/25 | 1,835 | 1,891 | 1,835 | 1,871 | +16 | +0.9% | 181,900 |
| 2018/04/24 | 1,850 | 1,858 | 1,806 | 1,855 | -6 | -0.3% | 268,900 |
| 2018/04/23 | 1,798 | 1,862 | 1,798 | 1,861 | +58 | +3.2% | 346,600 |
| 2018/04/20 | 1,740 | 1,809 | 1,740 | 1,803 | +58 | +3.3% | 261,200 |
| 2018/04/19 | 1,762 | 1,762 | 1,721 | 1,745 | -14 | -0.8% | 168,100 |
| 2018/04/18 | 1,765 | 1,805 | 1,752 | 1,759 | -3 | -0.2% | 313,700 |
| 2018/04/17 | 1,773 | 1,780 | 1,703 | 1,762 | -5 | -0.3% | 678,200 |
| 2018/04/16 | 1,738 | 1,780 | 1,729 | 1,767 | +56 | +3.3% | 443,900 |
| 2018/04/13 | 1,714 | 1,727 | 1,682 | 1,711 | -3 | -0.2% | 348,500 |
| 2018/04/12 | 1,711 | 1,722 | 1,671 | 1,714 | -13 | -0.8% | 498,700 |
| 2018/04/11 | 1,758 | 1,776 | 1,717 | 1,727 | -6 | -0.3% | 564,700 |
| 2018/04/10 | 1,880 | 1,886 | 1,705 | 1,733 | -171 | -9% | 1,541,100 |
1751～
1800
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
