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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,679 | 1,838 | 1,671 | 1,795 | +167 | +10.3% | 749,000 |
| 2017/11/08 | 1,550 | 1,632 | 1,547 | 1,628 | +78 | +5% | 267,200 |
| 2017/11/07 | 1,511 | 1,557 | 1,510 | 1,550 | +21 | +1.4% | 237,300 |
| 2017/11/06 | 1,518 | 1,539 | 1,505 | 1,529 | +10 | +0.7% | 195,300 |
| 2017/11/02 | 1,572 | 1,574 | 1,513 | 1,519 | -56 | -3.6% | 297,500 |
| 2017/11/01 | 1,586 | 1,592 | 1,560 | 1,575 | -17 | -1.1% | 218,900 |
| 2017/10/31 | 1,569 | 1,617 | 1,557 | 1,592 | +28 | +1.8% | 262,900 |
| 2017/10/30 | 1,539 | 1,573 | 1,528 | 1,564 | +28 | +1.8% | 206,300 |
| 2017/10/27 | 1,516 | 1,547 | 1,501 | 1,536 | +27 | +1.8% | 141,400 |
| 2017/10/26 | 1,529 | 1,543 | 1,502 | 1,509 | -33 | -2.1% | 195,300 |
| 2017/10/25 | 1,543 | 1,549 | 1,533 | 1,542 | -16 | -1% | 142,100 |
| 2017/10/24 | 1,540 | 1,566 | 1,535 | 1,558 | ±0 | ±0% | 158,500 |
| 2017/10/23 | 1,551 | 1,570 | 1,547 | 1,558 | +13 | +0.8% | 167,100 |
| 2017/10/20 | 1,530 | 1,554 | 1,522 | 1,545 | ±0 | ±0% | 182,900 |
| 2017/10/19 | 1,545 | 1,579 | 1,536 | 1,545 | +3 | +0.2% | 187,700 |
| 2017/10/18 | 1,584 | 1,584 | 1,522 | 1,542 | -41 | -2.6% | 299,500 |
| 2017/10/17 | 1,565 | 1,599 | 1,558 | 1,583 | +11 | +0.7% | 346,500 |
| 2017/10/16 | 1,558 | 1,593 | 1,551 | 1,572 | +22 | +1.4% | 405,100 |
| 2017/10/13 | 1,472 | 1,582 | 1,444 | 1,550 | +86 | +5.9% | 737,800 |
| 2017/10/12 | 1,518 | 1,560 | 1,451 | 1,464 | -58 | -3.8% | 1,172,900 |
| 2017/10/11 | 1,429 | 1,539 | 1,414 | 1,522 | +89 | +6.2% | 1,381,400 |
| 2017/10/10 | 1,377 | 1,488 | 1,361 | 1,433 | +206 | +16.8% | 1,561,700 |
| 2017/10/06 | 1,210 | 1,244 | 1,183 | 1,227 | +37 | +3.1% | 404,700 |
| 2017/10/05 | 1,188 | 1,195 | 1,176 | 1,190 | -1 | -0.1% | 120,200 |
| 2017/10/04 | 1,209 | 1,216 | 1,183 | 1,191 | -14 | -1.2% | 112,700 |
| 2017/10/03 | 1,247 | 1,247 | 1,195 | 1,205 | -27 | -2.2% | 187,000 |
| 2017/10/02 | 1,245 | 1,250 | 1,211 | 1,232 | -4 | -0.3% | 148,800 |
| 2017/09/29 | 1,207 | 1,247 | 1,206 | 1,236 | +17 | +1.4% | 457,500 |
| 2017/09/28 | 1,156 | 1,292 | 1,152 | 1,219 | +68 | +5.9% | 673,600 |
| 2017/09/27 | 1,162 | 1,163 | 1,140 | 1,151 | ±0 | ±0% | 85,900 |
| 2017/09/26 | 1,150 | 1,152 | 1,134 | 1,151 | -2 | -0.2% | 76,800 |
| 2017/09/25 | 1,138 | 1,164 | 1,138 | 1,153 | +10 | +0.9% | 85,200 |
| 2017/09/22 | 1,144 | 1,170 | 1,137 | 1,143 | -2 | -0.2% | 153,100 |
| 2017/09/21 | 1,145 | 1,157 | 1,134 | 1,145 | +1 | +0.1% | 155,200 |
| 2017/09/20 | 1,169 | 1,175 | 1,136 | 1,144 | -34 | -2.9% | 225,200 |
| 2017/09/19 | 1,198 | 1,209 | 1,168 | 1,178 | +25 | +2.2% | 186,400 |
| 2017/09/15 | 1,170 | 1,170 | 1,146 | 1,153 | -7 | -0.6% | 87,700 |
| 2017/09/14 | 1,173 | 1,181 | 1,151 | 1,160 | -15 | -1.3% | 114,400 |
| 2017/09/13 | 1,179 | 1,193 | 1,164 | 1,175 | +7 | +0.6% | 159,500 |
| 2017/09/12 | 1,150 | 1,168 | 1,141 | 1,168 | +23 | +2% | 133,600 |
| 2017/09/11 | 1,150 | 1,155 | 1,132 | 1,145 | +16 | +1.4% | 100,300 |
| 2017/09/08 | 1,160 | 1,169 | 1,125 | 1,129 | -13 | -1.1% | 145,600 |
| 2017/09/07 | 1,126 | 1,155 | 1,126 | 1,142 | +21 | +1.9% | 171,400 |
| 2017/09/06 | 1,087 | 1,132 | 1,072 | 1,121 | +26 | +2.4% | 151,900 |
| 2017/09/05 | 1,135 | 1,151 | 1,092 | 1,095 | -38 | -3.4% | 131,600 |
| 2017/09/04 | 1,159 | 1,170 | 1,133 | 1,133 | -25 | -2.2% | 111,100 |
| 2017/09/01 | 1,169 | 1,169 | 1,149 | 1,158 | -3 | -0.3% | 86,700 |
| 2017/08/31 | 1,180 | 1,180 | 1,142 | 1,161 | -16 | -1.4% | 210,600 |
| 2017/08/30 | 1,179 | 1,184 | 1,168 | 1,177 | +8 | +0.7% | 88,700 |
| 2017/08/29 | 1,175 | 1,183 | 1,162 | 1,169 | -11 | -0.9% | 105,700 |
1901～
1950
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
