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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 77,700 | 84,500 | 77,100 | 81,300 | +2,300 | +2.9% | 2,088 |
| 2013/10/03 | 81,000 | 81,900 | 78,600 | 79,000 | -2,400 | -2.9% | 972 |
| 2013/10/02 | 85,300 | 85,600 | 81,200 | 81,400 | -4,400 | -5.1% | 1,350 |
| 2013/10/01 | 86,800 | 88,300 | 85,800 | 85,800 | -1,000 | -1.2% | 758 |
| 2013/09/30 | 88,000 | 88,900 | 86,200 | 86,800 | -1,300 | -1.5% | 981 |
| 2013/09/27 | 88,600 | 89,000 | 87,800 | 88,100 | -500 | -0.6% | 1,108 |
| 2013/09/26 | 83,400 | 89,200 | 83,300 | 88,600 | +5,800 | +7% | 3,137 |
| 2013/09/25 | 80,500 | 83,000 | 80,400 | 82,800 | +2,300 | +2.9% | 1,660 |
| 2013/09/24 | 80,700 | 81,000 | 79,500 | 80,500 | +500 | +0.6% | 534 |
| 2013/09/20 | 80,000 | 80,700 | 79,000 | 80,000 | ±0 | ±0% | 890 |
| 2013/09/19 | 76,800 | 80,000 | 76,600 | 80,000 | +2,900 | +3.8% | 1,504 |
| 2013/09/18 | 76,900 | 78,000 | 76,300 | 77,100 | -600 | -0.8% | 762 |
| 2013/09/17 | 76,400 | 78,100 | 75,200 | 77,700 | +2,700 | +3.6% | 1,262 |
| 2013/09/13 | 75,900 | 76,300 | 74,000 | 75,000 | -700 | -0.9% | 968 |
| 2013/09/12 | 73,700 | 75,800 | 73,200 | 75,700 | +2,500 | +3.4% | 825 |
| 2013/09/11 | 74,800 | 75,500 | 72,800 | 73,200 | -1,600 | -2.1% | 531 |
| 2013/09/10 | 74,500 | 75,200 | 74,000 | 74,800 | +700 | +0.9% | 845 |
| 2013/09/09 | 73,400 | 74,300 | 72,000 | 74,100 | +3,700 | +5.3% | 1,521 |
| 2013/09/06 | 70,500 | 71,400 | 69,500 | 70,400 | -1,000 | -1.4% | 787 |
| 2013/09/05 | 73,100 | 73,100 | 70,000 | 71,400 | -1,700 | -2.3% | 1,816 |
| 2013/09/04 | 72,000 | 73,500 | 72,000 | 73,100 | -300 | -0.4% | 964 |
| 2013/09/03 | 71,300 | 73,700 | 71,000 | 73,400 | +4,200 | +6.1% | 1,437 |
| 2013/09/02 | 70,000 | 70,400 | 68,800 | 69,200 | +900 | +1.3% | 589 |
| 2013/08/30 | 71,800 | 71,800 | 68,300 | 68,300 | -2,100 | -3% | 1,031 |
| 2013/08/29 | 71,600 | 71,900 | 70,100 | 70,400 | -200 | -0.3% | 708 |
| 2013/08/28 | 71,300 | 72,200 | 70,100 | 70,600 | -1,700 | -2.4% | 801 |
| 2013/08/27 | 74,700 | 75,900 | 72,200 | 72,300 | -2,400 | -3.2% | 1,401 |
| 2013/08/26 | 71,900 | 76,900 | 71,900 | 74,700 | +3,100 | +4.3% | 2,242 |
| 2013/08/23 | 73,000 | 73,800 | 71,300 | 71,600 | -2,400 | -3.2% | 1,139 |
| 2013/08/22 | 71,000 | 75,600 | 70,500 | 74,000 | +4,000 | +5.7% | 4,297 |
| 2013/08/21 | 71,000 | 71,000 | 68,900 | 70,000 | -200 | -0.3% | 1,230 |
| 2013/08/20 | 70,000 | 71,700 | 69,500 | 70,200 | +2,200 | +3.2% | 1,437 |
| 2013/08/19 | 68,300 | 68,700 | 67,400 | 68,000 | -200 | -0.3% | 191 |
| 2013/08/16 | 69,800 | 70,000 | 68,000 | 68,200 | -2,700 | -3.8% | 739 |
| 2013/08/15 | 71,000 | 71,700 | 69,700 | 70,900 | ±0 | ±0% | 1,277 |
| 2013/08/14 | 71,000 | 71,900 | 69,600 | 70,900 | +700 | +1% | 823 |
| 2013/08/13 | 68,500 | 70,400 | 67,100 | 70,200 | +2,800 | +4.2% | 763 |
| 2013/08/12 | 67,000 | 68,800 | 66,700 | 67,400 | -500 | -0.7% | 612 |
| 2013/08/09 | 68,000 | 69,000 | 67,300 | 67,900 | +600 | +0.9% | 807 |
| 2013/08/08 | 69,000 | 70,600 | 67,000 | 67,300 | -2,600 | -3.7% | 989 |
| 2013/08/07 | 70,500 | 72,100 | 69,200 | 69,900 | -2,100 | -2.9% | 1,781 |
| 2013/08/06 | 71,000 | 74,000 | 70,400 | 72,000 | +3,400 | +5% | 4,948 |
| 2013/08/05 | 69,900 | 70,800 | 68,100 | 68,600 | -1,300 | -1.9% | 853 |
| 2013/08/02 | 68,900 | 70,100 | 68,200 | 69,900 | ±0 | ±0% | 1,107 |
| 2013/08/01 | 67,200 | 69,900 | 66,600 | 69,900 | +4,200 | +6.4% | 1,896 |
| 2013/07/31 | 67,900 | 70,200 | 65,300 | 65,700 | -1,900 | -2.8% | 2,399 |
| 2013/07/30 | 64,000 | 67,800 | 63,700 | 67,600 | +3,400 | +5.3% | 1,307 |
| 2013/07/29 | 67,000 | 67,400 | 63,900 | 64,200 | -4,200 | -6.1% | 1,627 |
| 2013/07/26 | 68,300 | 70,300 | 67,700 | 68,400 | -600 | -0.9% | 1,466 |
| 2013/07/25 | 70,500 | 71,800 | 68,400 | 69,000 | -2,500 | -3.5% | 2,710 |
2851～
2900
件表示中 / 3715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 | 230,800円 | -10.3% | -72.0% | 3.25% | - | 0.63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 | 297,600円 | +23.4% | +27.0% | 1.74% | 17.23倍 | 2.32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 |
| ベル２４ＨＤ | 125,500円 | +4.5% | +4.7% | 4.78% | 11.52倍 | 1.33倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| アストロスケール | 68,300円 | -19.4% | - | 0.00% | - | 7.12倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| プロトコーポ | 209,300円 | - | - | 0.00% | - | 1.70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 |
市場注目の銘柄
チャート関連のコラム
