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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,225 | 2,259 | 2,225 | 2,249 | +35 | +1.6% | 101,600 |
| 2024/09/17 | 2,213 | 2,231 | 2,171 | 2,214 | +14 | +0.6% | 138,200 |
| 2024/09/13 | 2,215 | 2,234 | 2,191 | 2,200 | -27 | -1.2% | 95,800 |
| 2024/09/12 | 2,228 | 2,263 | 2,218 | 2,227 | +60 | +2.8% | 92,400 |
| 2024/09/11 | 2,203 | 2,206 | 2,162 | 2,167 | -36 | -1.6% | 128,000 |
| 2024/09/10 | 2,229 | 2,240 | 2,200 | 2,203 | -4 | -0.2% | 76,700 |
| 2024/09/09 | 2,203 | 2,218 | 2,167 | 2,207 | -33 | -1.5% | 98,100 |
| 2024/09/06 | 2,331 | 2,340 | 2,224 | 2,240 | -67 | -2.9% | 112,800 |
| 2024/09/05 | 2,295 | 2,329 | 2,290 | 2,307 | +22 | +1% | 103,600 |
| 2024/09/04 | 2,306 | 2,348 | 2,266 | 2,285 | -69 | -2.9% | 129,000 |
| 2024/09/03 | 2,279 | 2,354 | 2,279 | 2,354 | +104 | +4.6% | 145,500 |
| 2024/09/02 | 2,304 | 2,312 | 2,239 | 2,250 | -23 | -1% | 80,100 |
| 2024/08/30 | 2,256 | 2,288 | 2,247 | 2,273 | +17 | +0.8% | 117,800 |
| 2024/08/29 | 2,269 | 2,269 | 2,242 | 2,256 | -28 | -1.2% | 117,600 |
| 2024/08/28 | 2,301 | 2,301 | 2,267 | 2,284 | -53 | -2.3% | 103,600 |
| 2024/08/27 | 2,289 | 2,341 | 2,276 | 2,337 | +45 | +2% | 134,500 |
| 2024/08/26 | 2,280 | 2,306 | 2,269 | 2,292 | +25 | +1.1% | 91,600 |
| 2024/08/23 | 2,266 | 2,268 | 2,238 | 2,267 | -4 | -0.2% | 69,700 |
| 2024/08/22 | 2,275 | 2,296 | 2,254 | 2,271 | -11 | -0.5% | 70,500 |
| 2024/08/21 | 2,320 | 2,320 | 2,271 | 2,282 | -64 | -2.7% | 108,500 |
| 2024/08/20 | 2,329 | 2,358 | 2,324 | 2,346 | +56 | +2.4% | 134,700 |
| 2024/08/19 | 2,307 | 2,314 | 2,270 | 2,290 | -35 | -1.5% | 99,000 |
| 2024/08/16 | 2,260 | 2,325 | 2,243 | 2,325 | +91 | +4.1% | 119,900 |
| 2024/08/15 | 2,239 | 2,249 | 2,209 | 2,234 | -5 | -0.2% | 109,300 |
| 2024/08/14 | 2,275 | 2,303 | 2,225 | 2,239 | -33 | -1.5% | 132,400 |
| 2024/08/13 | 2,200 | 2,288 | 2,200 | 2,272 | +51 | +2.3% | 124,400 |
| 2024/08/09 | 2,270 | 2,307 | 2,201 | 2,221 | ±0 | ±0% | 193,500 |
| 2024/08/08 | 2,160 | 2,270 | 2,146 | 2,221 | +4 | +0.2% | 140,700 |
| 2024/08/07 | 2,174 | 2,244 | 2,120 | 2,217 | -7 | -0.3% | 243,600 |
| 2024/08/06 | 2,200 | 2,249 | 2,168 | 2,224 | +124 | +5.9% | 377,300 |
| 2024/08/05 | 2,220 | 2,307 | 2,071 | 2,100 | -224 | -9.6% | 568,500 |
| 2024/08/02 | 2,412 | 2,424 | 2,311 | 2,324 | -138 | -5.6% | 471,300 |
| 2024/08/01 | 2,340 | 2,479 | 2,323 | 2,462 | +79 | +3.3% | 496,300 |
| 2024/07/31 | 2,305 | 2,383 | 2,287 | 2,383 | +33 | +1.4% | 537,300 |
| 2024/07/30 | 2,306 | 2,403 | 2,306 | 2,350 | +255 | +12.2% | 1,728,000 |
| 2024/07/29 | 2,020 | 2,095 | 2,009 | 2,095 | +98 | +4.9% | 236,100 |
| 2024/07/26 | 2,034 | 2,062 | 1,965 | 1,997 | -30 | -1.5% | 210,800 |
| 2024/07/25 | 2,057 | 2,061 | 1,999 | 2,027 | -59 | -2.8% | 200,900 |
| 2024/07/24 | 2,100 | 2,122 | 2,079 | 2,086 | -21 | -1% | 173,300 |
| 2024/07/23 | 2,125 | 2,155 | 2,107 | 2,107 | -18 | -0.8% | 131,200 |
| 2024/07/22 | 2,135 | 2,144 | 2,104 | 2,125 | -14 | -0.7% | 180,700 |
| 2024/07/19 | 2,125 | 2,150 | 2,095 | 2,139 | +14 | +0.7% | 198,400 |
| 2024/07/18 | 2,163 | 2,175 | 2,117 | 2,125 | -54 | -2.5% | 227,000 |
| 2024/07/17 | 2,100 | 2,184 | 2,096 | 2,179 | +66 | +3.1% | 343,200 |
| 2024/07/16 | 2,130 | 2,204 | 2,103 | 2,113 | +82 | +4% | 826,000 |
| 2024/07/12 | 1,975 | 2,055 | 1,973 | 2,031 | +24 | +1.2% | 384,900 |
| 2024/07/11 | 1,999 | 2,022 | 1,988 | 2,007 | +28 | +1.4% | 166,500 |
| 2024/07/10 | 2,009 | 2,013 | 1,971 | 1,979 | -24 | -1.2% | 222,700 |
| 2024/07/09 | 2,022 | 2,029 | 1,994 | 2,003 | -4 | -0.2% | 176,000 |
| 2024/07/08 | 2,023 | 2,028 | 2,002 | 2,007 | -21 | -1% | 135,500 |
151～
200
件表示中 / 3692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 | 214,900円 | -10.3% | -72.0% | 3.49% | - | 0.59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 |
| Ｍ＆Ａキャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| Ｐ Ｉ | 66,900円 | +7.3% | +0.5% | 3.59% | 15.98倍 | 1.88倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| コシダカＨＤ | 100,000円 | +12.3% | +5.5% | 2.40% | 10.99倍 | 2.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
