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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 72,100 | 74,500 | 68,900 | 71,000 | -2,600 | -3.5% | 3,712 |
| 2013/05/16 | 75,000 | 75,300 | 67,000 | 73,600 | -2,000 | -2.6% | 3,252 |
| 2013/05/15 | 76,000 | 76,000 | 74,500 | 75,600 | +1,100 | +1.5% | 3,381 |
| 2013/05/14 | 74,500 | 75,400 | 73,500 | 74,500 | +1,500 | +2.1% | 2,067 |
| 2013/05/13 | 75,500 | 75,900 | 72,200 | 73,000 | -1,900 | -2.5% | 2,490 |
| 2013/05/10 | 76,800 | 78,000 | 74,300 | 74,900 | -1,600 | -2.1% | 2,529 |
| 2013/05/09 | 77,900 | 79,200 | 76,400 | 76,500 | -1,200 | -1.5% | 1,626 |
| 2013/05/08 | 78,300 | 79,800 | 77,500 | 77,700 | -300 | -0.4% | 2,694 |
| 2013/05/07 | 76,500 | 78,700 | 76,200 | 78,000 | +2,000 | +2.6% | 2,789 |
| 2013/05/02 | 76,300 | 76,800 | 75,500 | 76,000 | -400 | -0.5% | 908 |
| 2013/05/01 | 77,500 | 78,300 | 76,400 | 76,400 | -1,500 | -1.9% | 808 |
| 2013/04/30 | 74,600 | 79,100 | 74,600 | 77,900 | +2,500 | +3.3% | 2,360 |
| 2013/04/26 | 80,700 | 80,700 | 73,800 | 75,400 | -5,400 | -6.7% | 2,755 |
| 2013/04/25 | 82,000 | 82,000 | 79,500 | 80,800 | -1,300 | -1.6% | 1,413 |
| 2013/04/24 | 82,000 | 82,500 | 78,600 | 82,100 | +2,100 | +2.6% | 4,732 |
| 2013/04/23 | 72,000 | 81,500 | 72,000 | 80,000 | +7,800 | +10.8% | 5,598 |
| 2013/04/22 | 72,100 | 74,000 | 71,500 | 72,200 | +1,100 | +1.5% | 1,458 |
| 2013/04/19 | 71,000 | 72,400 | 69,800 | 71,100 | +200 | +0.3% | 1,146 |
| 2013/04/18 | 72,300 | 74,900 | 70,900 | 70,900 | -2,900 | -3.9% | 2,097 |
| 2013/04/17 | 71,500 | 76,800 | 71,500 | 73,800 | +2,400 | +3.4% | 3,794 |
| 2013/04/16 | 71,900 | 73,500 | 69,700 | 71,400 | -100 | -0.1% | 4,011 |
| 2013/04/15 | 67,300 | 73,500 | 67,100 | 71,500 | +4,200 | +6.2% | 5,089 |
| 2013/04/12 | 63,500 | 69,400 | 62,900 | 67,300 | +4,800 | +7.7% | 5,005 |
| 2013/04/11 | 63,500 | 66,800 | 61,400 | 62,500 | -1,600 | -2.5% | 2,932 |
| 2013/04/10 | 62,400 | 67,500 | 61,900 | 64,100 | +2,100 | +3.4% | 4,444 |
| 2013/04/09 | 60,400 | 62,200 | 57,600 | 62,000 | +600 | +1% | 5,567 |
| 2013/04/08 | 64,900 | 65,700 | 59,100 | 61,400 | +2,700 | +4.6% | 4,292 |
| 2013/04/05 | 60,000 | 61,400 | 57,700 | 58,700 | -1,700 | -2.8% | 4,229 |
| 2013/04/04 | 55,000 | 61,700 | 53,500 | 60,400 | +4,000 | +7.1% | 10,856 |
| 2013/04/03 | 51,500 | 56,400 | 51,200 | 56,400 | +7,000 | +14.2% | 8,029 |
| 2013/04/02 | 47,650 | 49,800 | 47,400 | 49,400 | +1,350 | +2.8% | 3,320 |
| 2013/04/01 | 47,350 | 48,350 | 47,100 | 48,050 | +700 | +1.5% | 2,247 |
| 2013/03/29 | 48,000 | 48,200 | 46,800 | 47,350 | -350 | -0.7% | 1,908 |
| 2013/03/28 | 48,450 | 48,450 | 47,100 | 47,700 | -50 | -0.1% | 1,530 |
| 2013/03/27 | 47,650 | 48,100 | 47,200 | 47,750 | +650 | +1.4% | 1,753 |
| 2013/03/26 | 46,850 | 47,450 | 46,700 | 47,100 | +250 | +0.5% | 1,948 |
| 2013/03/25 | 47,450 | 47,500 | 46,750 | 46,850 | -50 | -0.1% | 2,017 |
| 2013/03/22 | 47,950 | 48,100 | 46,900 | 46,900 | -1,050 | -2.2% | 3,153 |
| 2013/03/21 | 46,000 | 48,250 | 45,800 | 47,950 | +2,450 | +5.4% | 3,822 |
| 2013/03/19 | 44,050 | 45,700 | 44,000 | 45,500 | +1,500 | +3.4% | 2,403 |
| 2013/03/18 | 44,550 | 45,100 | 43,900 | 44,000 | -550 | -1.2% | 2,727 |
| 2013/03/15 | 44,450 | 45,400 | 44,250 | 44,550 | +550 | +1.3% | 3,171 |
| 2013/03/14 | 44,350 | 44,350 | 43,850 | 44,000 | -50 | -0.1% | 1,037 |
| 2013/03/13 | 44,800 | 44,800 | 43,800 | 44,050 | -700 | -1.6% | 2,034 |
| 2013/03/12 | 44,950 | 44,950 | 44,400 | 44,750 | +100 | +0.2% | 2,166 |
| 2013/03/11 | 44,300 | 44,700 | 43,950 | 44,650 | +600 | +1.4% | 1,688 |
| 2013/03/08 | 43,700 | 44,200 | 43,650 | 44,050 | +250 | +0.6% | 2,452 |
| 2013/03/07 | 44,450 | 44,450 | 43,800 | 43,800 | -300 | -0.7% | 2,234 |
| 2013/03/06 | 44,050 | 44,300 | 43,950 | 44,100 | +150 | +0.3% | 1,072 |
| 2013/03/05 | 44,000 | 45,200 | 43,950 | 43,950 | ±0 | ±0% | 1,921 |
3001～
3050
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
