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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,350 | 1,387 | 1,327 | 1,381 | +24 | +1.8% | 320,600 |
| 2015/08/11 | 1,387 | 1,391 | 1,341 | 1,357 | -25 | -1.8% | 390,100 |
| 2015/08/10 | 1,331 | 1,391 | 1,318 | 1,382 | +54 | +4.1% | 442,300 |
| 2015/08/07 | 1,301 | 1,332 | 1,290 | 1,328 | +23 | +1.8% | 263,500 |
| 2015/08/06 | 1,334 | 1,334 | 1,293 | 1,305 | -24 | -1.8% | 258,200 |
| 2015/08/05 | 1,316 | 1,352 | 1,305 | 1,329 | +17 | +1.3% | 243,000 |
| 2015/08/04 | 1,322 | 1,349 | 1,305 | 1,312 | -20 | -1.5% | 363,900 |
| 2015/08/03 | 1,301 | 1,342 | 1,280 | 1,332 | +24 | +1.8% | 219,000 |
| 2015/07/31 | 1,353 | 1,357 | 1,300 | 1,308 | -61 | -4.5% | 366,300 |
| 2015/07/30 | 1,310 | 1,374 | 1,293 | 1,369 | +66 | +5.1% | 480,600 |
| 2015/07/29 | 1,318 | 1,333 | 1,290 | 1,303 | -6 | -0.5% | 195,200 |
| 2015/07/28 | 1,261 | 1,326 | 1,250 | 1,309 | +23 | +1.8% | 283,600 |
| 2015/07/27 | 1,340 | 1,340 | 1,278 | 1,286 | -49 | -3.7% | 467,500 |
| 2015/07/24 | 1,310 | 1,341 | 1,281 | 1,335 | +68 | +5.4% | 569,400 |
| 2015/07/23 | 1,293 | 1,357 | 1,236 | 1,267 | -20 | -1.6% | 582,600 |
| 2015/07/22 | 1,262 | 1,298 | 1,242 | 1,287 | +20 | +1.6% | 306,700 |
| 2015/07/21 | 1,184 | 1,286 | 1,171 | 1,267 | +83 | +7% | 574,800 |
| 2015/07/17 | 1,220 | 1,220 | 1,170 | 1,184 | -29 | -2.4% | 448,500 |
| 2015/07/16 | 1,170 | 1,216 | 1,136 | 1,213 | +97 | +8.7% | 897,600 |
| 2015/07/15 | 1,101 | 1,145 | 1,101 | 1,116 | -6 | -0.5% | 140,800 |
| 2015/07/14 | 1,108 | 1,136 | 1,088 | 1,122 | +25 | +2.3% | 272,500 |
| 2015/07/13 | 1,001 | 1,121 | 1,001 | 1,097 | +16 | +1.5% | 394,600 |
| 2015/07/10 | 1,109 | 1,121 | 1,072 | 1,081 | -5 | -0.5% | 115,400 |
| 2015/07/09 | 1,008 | 1,100 | 1,008 | 1,086 | -10 | -0.9% | 259,800 |
| 2015/07/08 | 1,125 | 1,127 | 1,085 | 1,096 | -29 | -2.6% | 151,900 |
| 2015/07/07 | 1,110 | 1,162 | 1,109 | 1,125 | +26 | +2.4% | 199,500 |
| 2015/07/06 | 1,120 | 1,143 | 1,089 | 1,099 | -25 | -2.2% | 139,400 |
| 2015/07/03 | 1,147 | 1,147 | 1,110 | 1,124 | -23 | -2% | 112,200 |
| 2015/07/02 | 1,191 | 1,194 | 1,136 | 1,147 | -14 | -1.2% | 185,400 |
| 2015/07/01 | 1,129 | 1,162 | 1,126 | 1,161 | +35 | +3.1% | 185,000 |
| 2015/06/30 | 1,110 | 1,156 | 1,110 | 1,126 | +11 | +1% | 240,800 |
| 2015/06/29 | 1,111 | 1,176 | 1,108 | 1,115 | -86 | -7.2% | 398,700 |
| 2015/06/26 | 1,220 | 1,225 | 1,155 | 1,201 | -19 | -1.6% | 403,000 |
| 2015/06/25 | 1,160 | 1,230 | 1,145 | 1,220 | +65 | +5.6% | 420,300 |
| 2015/06/24 | 1,096 | 1,162 | 1,092 | 1,155 | +59 | +5.4% | 277,100 |
| 2015/06/23 | 1,100 | 1,108 | 1,066 | 1,096 | +4 | +0.4% | 182,800 |
| 2015/06/22 | 1,052 | 1,096 | 1,052 | 1,092 | +44 | +4.2% | 201,000 |
| 2015/06/19 | 1,080 | 1,081 | 1,024 | 1,048 | -20 | -1.9% | 185,800 |
| 2015/06/18 | 1,045 | 1,085 | 1,042 | 1,068 | +42 | +4.1% | 272,000 |
| 2015/06/17 | 1,027 | 1,055 | 1,018 | 1,026 | -26 | -2.5% | 262,400 |
| 2015/06/16 | 1,045 | 1,066 | 997 | 1,052 | +6 | +0.6% | 403,100 |
| 2015/06/15 | 1,050 | 1,100 | 1,030 | 1,046 | -9 | -0.9% | 245,400 |
| 2015/06/12 | 1,024 | 1,065 | 1,020 | 1,055 | +50 | +5% | 315,600 |
| 2015/06/11 | 977 | 1,012 | 971 | 1,005 | +41 | +4.3% | 327,900 |
| 2015/06/10 | 950 | 980 | 945 | 964 | +1 | +0.1% | 109,900 |
| 2015/06/09 | 978 | 989 | 959 | 963 | -10 | -1% | 307,300 |
| 2015/06/08 | 964 | 983 | 942 | 973 | +24 | +2.5% | 191,900 |
| 2015/06/05 | 932 | 960 | 931 | 949 | +9 | +1% | 264,200 |
| 2015/06/04 | 958 | 964 | 936 | 940 | -20 | -2.1% | 258,200 |
| 2015/06/03 | 999 | 999 | 955 | 960 | -28 | -2.8% | 449,900 |
2451～
2500
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
