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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,170 | 1,184 | 1,166 | 1,180 | +15 | +1.3% | 110,000 |
| 2017/08/25 | 1,171 | 1,183 | 1,159 | 1,165 | -1 | -0.1% | 80,100 |
| 2017/08/24 | 1,173 | 1,174 | 1,159 | 1,166 | -11 | -0.9% | 79,000 |
| 2017/08/23 | 1,200 | 1,202 | 1,173 | 1,177 | -5 | -0.4% | 132,500 |
| 2017/08/22 | 1,170 | 1,211 | 1,166 | 1,182 | +12 | +1% | 355,800 |
| 2017/08/21 | 1,160 | 1,186 | 1,158 | 1,170 | +29 | +2.5% | 263,800 |
| 2017/08/18 | 1,135 | 1,175 | 1,124 | 1,141 | -14 | -1.2% | 400,200 |
| 2017/08/17 | 1,173 | 1,203 | 1,154 | 1,155 | -15 | -1.3% | 210,500 |
| 2017/08/16 | 1,166 | 1,227 | 1,158 | 1,170 | +34 | +3% | 486,900 |
| 2017/08/15 | 1,171 | 1,189 | 1,136 | 1,136 | -21 | -1.8% | 218,300 |
| 2017/08/14 | 1,145 | 1,170 | 1,136 | 1,157 | -13 | -1.1% | 184,700 |
| 2017/08/10 | 1,173 | 1,194 | 1,141 | 1,170 | -11 | -0.9% | 168,400 |
| 2017/08/09 | 1,199 | 1,229 | 1,180 | 1,181 | -14 | -1.2% | 219,300 |
| 2017/08/08 | 1,191 | 1,203 | 1,178 | 1,195 | +7 | +0.6% | 135,600 |
| 2017/08/07 | 1,192 | 1,209 | 1,188 | 1,188 | -4 | -0.3% | 198,000 |
| 2017/08/04 | 1,174 | 1,208 | 1,173 | 1,192 | -8 | -0.7% | 122,100 |
| 2017/08/03 | 1,202 | 1,223 | 1,180 | 1,200 | +13 | +1.1% | 229,400 |
| 2017/08/02 | 1,196 | 1,198 | 1,171 | 1,187 | +14 | +1.2% | 241,000 |
| 2017/08/01 | 1,232 | 1,246 | 1,167 | 1,173 | -53 | -4.3% | 301,700 |
| 2017/07/31 | 1,284 | 1,285 | 1,220 | 1,226 | -51 | -4% | 320,900 |
| 2017/07/28 | 1,301 | 1,301 | 1,269 | 1,277 | -31 | -2.4% | 170,100 |
| 2017/07/27 | 1,294 | 1,312 | 1,276 | 1,308 | +16 | +1.2% | 237,700 |
| 2017/07/26 | 1,297 | 1,313 | 1,274 | 1,292 | +5 | +0.4% | 241,100 |
| 2017/07/25 | 1,321 | 1,328 | 1,277 | 1,287 | -15 | -1.2% | 200,800 |
| 2017/07/24 | 1,323 | 1,335 | 1,286 | 1,302 | -33 | -2.5% | 413,300 |
| 2017/07/21 | 1,320 | 1,378 | 1,320 | 1,335 | +21 | +1.6% | 475,200 |
| 2017/07/20 | 1,267 | 1,314 | 1,260 | 1,314 | +55 | +4.4% | 444,700 |
| 2017/07/19 | 1,250 | 1,288 | 1,220 | 1,259 | +2 | +0.2% | 651,000 |
| 2017/07/18 | 1,175 | 1,270 | 1,163 | 1,257 | +161 | +14.7% | 1,438,300 |
| 2017/07/14 | 1,079 | 1,106 | 1,069 | 1,096 | +18 | +1.7% | 281,500 |
| 2017/07/13 | 1,061 | 1,098 | 1,061 | 1,078 | +12 | +1.1% | 176,500 |
| 2017/07/12 | 1,092 | 1,092 | 1,062 | 1,066 | -30 | -2.7% | 135,500 |
| 2017/07/11 | 1,042 | 1,108 | 1,040 | 1,096 | +60 | +5.8% | 288,600 |
| 2017/07/10 | 1,023 | 1,040 | 1,023 | 1,036 | +18 | +1.8% | 114,100 |
| 2017/07/07 | 1,015 | 1,030 | 1,011 | 1,018 | ±0 | ±0% | 174,300 |
| 2017/07/06 | 1,006 | 1,026 | 1,003 | 1,018 | ±0 | ±0% | 101,100 |
| 2017/07/05 | 1,023 | 1,023 | 1,007 | 1,018 | -1 | -0.1% | 116,700 |
| 2017/07/04 | 1,046 | 1,049 | 1,011 | 1,019 | -27 | -2.6% | 197,700 |
| 2017/07/03 | 1,033 | 1,052 | 1,024 | 1,046 | +9 | +0.9% | 131,300 |
| 2017/06/30 | 1,058 | 1,059 | 1,023 | 1,037 | -24 | -2.3% | 201,400 |
| 2017/06/29 | 1,033 | 1,064 | 1,024 | 1,061 | +28 | +2.7% | 208,800 |
| 2017/06/28 | 1,068 | 1,069 | 1,018 | 1,033 | -63 | -5.7% | 514,600 |
| 2017/06/27 | 1,099 | 1,116 | 1,086 | 1,096 | +5 | +0.5% | 87,700 |
| 2017/06/26 | 1,080 | 1,093 | 1,065 | 1,091 | +6 | +0.6% | 157,200 |
| 2017/06/23 | 1,116 | 1,123 | 1,078 | 1,085 | -31 | -2.8% | 129,800 |
| 2017/06/22 | 1,111 | 1,126 | 1,106 | 1,116 | +2 | +0.2% | 142,700 |
| 2017/06/21 | 1,136 | 1,137 | 1,111 | 1,114 | -16 | -1.4% | 149,000 |
| 2017/06/20 | 1,144 | 1,145 | 1,106 | 1,130 | +1 | +0.1% | 327,900 |
| 2017/06/19 | 1,153 | 1,162 | 1,102 | 1,129 | -24 | -2.1% | 544,000 |
| 2017/06/16 | 1,056 | 1,169 | 1,053 | 1,153 | +117 | +11.3% | 1,115,700 |
1951～
2000
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
