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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/07/24 | 70,700 | 73,500 | 69,400 | 71,500 | +300 | +0.4% | 3,003 |
| 2013/07/23 | 78,700 | 78,700 | 70,900 | 71,200 | -3,700 | -4.9% | 6,517 |
| 2013/07/22 | 69,100 | 78,000 | 68,300 | 74,900 | +6,000 | +8.7% | 7,998 |
| 2013/07/19 | 69,300 | 69,500 | 68,200 | 68,900 | -200 | -0.3% | 2,657 |
| 2013/07/18 | 68,100 | 69,200 | 67,100 | 69,100 | +1,200 | +1.8% | 2,353 |
| 2013/07/17 | 66,700 | 68,400 | 66,600 | 67,900 | +1,300 | +2% | 1,664 |
| 2013/07/16 | 68,500 | 68,500 | 65,900 | 66,600 | +1,800 | +2.8% | 2,855 |
| 2013/07/12 | 65,000 | 65,600 | 63,400 | 64,800 | +700 | +1.1% | 1,044 |
| 2013/07/11 | 63,000 | 65,000 | 62,500 | 64,100 | +300 | +0.5% | 717 |
| 2013/07/10 | 65,700 | 66,500 | 63,400 | 63,800 | -2,700 | -4.1% | 1,316 |
| 2013/07/09 | 66,600 | 67,500 | 65,500 | 66,500 | +300 | +0.5% | 848 |
| 2013/07/08 | 68,300 | 69,100 | 66,200 | 66,200 | -2,600 | -3.8% | 1,204 |
| 2013/07/05 | 68,800 | 69,100 | 67,000 | 68,800 | -200 | -0.3% | 684 |
| 2013/07/04 | 70,000 | 70,700 | 68,400 | 69,000 | +1,100 | +1.6% | 1,575 |
| 2013/07/03 | 69,000 | 69,000 | 64,700 | 67,900 | -800 | -1.2% | 2,448 |
| 2013/07/02 | 68,000 | 69,100 | 68,000 | 68,700 | +900 | +1.3% | 875 |
| 2013/07/01 | 65,500 | 67,800 | 64,900 | 67,800 | +2,300 | +3.5% | 752 |
| 2013/06/28 | 66,000 | 67,300 | 65,100 | 65,500 | +1,400 | +2.2% | 1,043 |
| 2013/06/27 | 69,000 | 69,000 | 62,500 | 64,100 | -4,800 | -7% | 1,695 |
| 2013/06/26 | 69,800 | 70,000 | 67,700 | 68,900 | -300 | -0.4% | 1,701 |
| 2013/06/25 | 68,800 | 69,400 | 68,400 | 69,200 | +400 | +0.6% | 1,721 |
| 2013/06/24 | 69,000 | 69,500 | 67,600 | 68,800 | -100 | -0.1% | 1,111 |
| 2013/06/21 | 66,000 | 69,100 | 64,900 | 68,900 | +400 | +0.6% | 979 |
| 2013/06/20 | 65,300 | 69,000 | 65,100 | 68,500 | +3,200 | +4.9% | 1,115 |
| 2013/06/19 | 65,800 | 67,700 | 64,500 | 65,300 | +400 | +0.6% | 847 |
| 2013/06/18 | 65,700 | 65,700 | 62,800 | 64,900 | +600 | +0.9% | 1,076 |
| 2013/06/17 | 61,500 | 64,700 | 60,500 | 64,300 | +3,800 | +6.3% | 1,568 |
| 2013/06/14 | 61,400 | 62,700 | 58,400 | 60,500 | -1,200 | -1.9% | 2,016 |
| 2013/06/13 | 62,100 | 64,300 | 60,900 | 61,700 | -2,400 | -3.7% | 1,547 |
| 2013/06/12 | 60,200 | 64,800 | 60,200 | 64,100 | +2,000 | +3.2% | 1,737 |
| 2013/06/11 | 63,900 | 65,000 | 60,100 | 62,100 | +1,200 | +2% | 2,508 |
| 2013/06/10 | 57,000 | 61,000 | 57,000 | 60,900 | +4,400 | +7.8% | 1,339 |
| 2013/06/07 | 57,200 | 58,000 | 55,400 | 56,500 | -1,500 | -2.6% | 1,346 |
| 2013/06/06 | 61,500 | 61,700 | 57,300 | 58,000 | -4,300 | -6.9% | 1,772 |
| 2013/06/05 | 59,800 | 65,500 | 59,200 | 62,300 | +2,500 | +4.2% | 3,199 |
| 2013/06/04 | 57,500 | 59,800 | 57,500 | 59,800 | +1,000 | +1.7% | 1,261 |
| 2013/06/03 | 59,000 | 59,200 | 57,100 | 58,800 | -1,200 | -2% | 2,267 |
| 2013/05/31 | 61,400 | 62,400 | 59,000 | 60,000 | -1,900 | -3.1% | 1,624 |
| 2013/05/30 | 63,100 | 63,100 | 61,000 | 61,900 | -2,900 | -4.5% | 1,497 |
| 2013/05/29 | 63,400 | 66,300 | 62,400 | 64,800 | +2,000 | +3.2% | 1,904 |
| 2013/05/28 | 63,600 | 65,000 | 62,500 | 62,800 | -700 | -1.1% | 1,185 |
| 2013/05/27 | 64,000 | 64,300 | 62,000 | 63,500 | -800 | -1.2% | 858 |
| 2013/05/24 | 64,900 | 66,400 | 61,600 | 64,300 | -300 | -0.5% | 2,232 |
| 2013/05/23 | 68,000 | 69,300 | 64,600 | 64,600 | -3,800 | -5.6% | 2,310 |
| 2013/05/22 | 69,800 | 69,900 | 67,700 | 68,400 | -1,900 | -2.7% | 1,660 |
| 2013/05/21 | 71,700 | 71,700 | 69,300 | 70,300 | +100 | +0.1% | 1,524 |
| 2013/05/20 | 71,100 | 72,500 | 69,900 | 70,200 | -800 | -1.1% | 3,230 |
2951～
3000
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
