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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 75,600 | 77,500 | 75,200 | 77,500 | +1,500 | +2% | 45 |
| 2011/11/02 | 74,500 | 76,500 | 73,800 | 76,000 | ±0 | ±0% | 153 |
| 2011/11/01 | 75,800 | 76,800 | 75,800 | 76,000 | -1,000 | -1.3% | 51 |
| 2011/10/31 | 77,400 | 79,000 | 77,000 | 77,000 | -1,400 | -1.8% | 104 |
| 2011/10/28 | 78,200 | 78,500 | 75,700 | 78,400 | +200 | +0.3% | 108 |
| 2011/10/27 | 78,000 | 78,200 | 77,200 | 78,200 | +1,200 | +1.6% | 246 |
| 2011/10/26 | 76,500 | 77,900 | 76,300 | 77,000 | ±0 | ±0% | 104 |
| 2011/10/25 | 76,100 | 77,000 | 75,700 | 77,000 | -100 | -0.1% | 36 |
| 2011/10/24 | 75,400 | 77,200 | 75,400 | 77,100 | +1,700 | +2.3% | 46 |
| 2011/10/21 | 75,800 | 75,800 | 72,300 | 75,400 | ±0 | ±0% | 109 |
| 2011/10/20 | 75,200 | 76,500 | 73,100 | 75,400 | +200 | +0.3% | 132 |
| 2011/10/19 | 76,500 | 77,700 | 75,000 | 75,200 | -1,100 | -1.4% | 89 |
| 2011/10/18 | 77,500 | 77,500 | 76,100 | 76,300 | +300 | +0.4% | 54 |
| 2011/10/17 | 75,700 | 76,700 | 75,100 | 76,000 | +300 | +0.4% | 95 |
| 2011/10/14 | 76,000 | 77,600 | 75,100 | 75,700 | -600 | -0.8% | 88 |
| 2011/10/13 | 78,300 | 78,300 | 76,100 | 76,300 | -500 | -0.7% | 111 |
| 2011/10/12 | 76,500 | 78,000 | 76,500 | 76,800 | +400 | +0.5% | 85 |
| 2011/10/11 | 74,500 | 77,800 | 74,100 | 76,400 | +600 | +0.8% | 386 |
| 2011/10/07 | 76,400 | 77,300 | 75,800 | 75,800 | -600 | -0.8% | 88 |
| 2011/10/06 | 77,200 | 77,200 | 75,500 | 76,400 | +200 | +0.3% | 146 |
| 2011/10/05 | 76,600 | 76,600 | 74,500 | 76,200 | -300 | -0.4% | 139 |
| 2011/10/04 | 74,100 | 76,700 | 73,600 | 76,500 | +2,800 | +3.8% | 195 |
| 2011/10/03 | 77,500 | 78,100 | 73,600 | 73,700 | -5,300 | -6.7% | 294 |
| 2011/09/30 | 79,900 | 79,900 | 78,100 | 79,000 | -700 | -0.9% | 209 |
| 2011/09/29 | 79,000 | 79,700 | 77,900 | 79,700 | +1,100 | +1.4% | 262 |
| 2011/09/28 | 77,900 | 79,300 | 77,700 | 78,600 | +1,500 | +1.9% | 266 |
| 2011/09/27 | 78,100 | 78,100 | 75,800 | 77,100 | +5,000 | +6.9% | 381 |
| 2011/09/26 | 72,000 | 72,900 | 71,900 | 72,100 | -800 | -1.1% | 187 |
| 2011/09/22 | 71,200 | 74,400 | 71,200 | 72,900 | -300 | -0.4% | 128 |
| 2011/09/21 | 73,500 | 74,100 | 73,000 | 73,200 | -300 | -0.4% | 89 |
| 2011/09/20 | 74,000 | 75,900 | 72,700 | 73,500 | -1,400 | -1.9% | 160 |
| 2011/09/16 | 75,100 | 75,100 | 74,800 | 74,900 | -300 | -0.4% | 130 |
| 2011/09/15 | 74,500 | 75,500 | 73,400 | 75,200 | +300 | +0.4% | 157 |
| 2011/09/14 | 75,600 | 76,000 | 74,900 | 74,900 | -700 | -0.9% | 61 |
| 2011/09/13 | 74,700 | 76,000 | 73,600 | 75,600 | +400 | +0.5% | 136 |
| 2011/09/12 | 74,300 | 75,400 | 74,300 | 75,200 | -1,700 | -2.2% | 108 |
| 2011/09/09 | 76,000 | 79,000 | 75,800 | 76,900 | +1,900 | +2.5% | 540 |
| 2011/09/08 | 74,900 | 75,000 | 74,500 | 75,000 | +200 | +0.3% | 68 |
| 2011/09/07 | 74,700 | 75,000 | 74,100 | 74,800 | +100 | +0.1% | 81 |
| 2011/09/06 | 73,400 | 74,800 | 72,500 | 74,700 | +1,000 | +1.4% | 117 |
| 2011/09/05 | 73,100 | 73,700 | 73,100 | 73,700 | -700 | -0.9% | 37 |
| 2011/09/02 | 72,500 | 74,700 | 72,000 | 74,400 | +1,300 | +1.8% | 158 |
| 2011/09/01 | 73,500 | 73,500 | 70,500 | 73,100 | +200 | +0.3% | 82 |
| 2011/08/31 | 73,500 | 73,500 | 72,600 | 72,900 | -400 | -0.5% | 119 |
| 2011/08/30 | 73,400 | 73,400 | 72,500 | 73,300 | ±0 | ±0% | 90 |
| 2011/08/29 | 73,400 | 73,500 | 72,200 | 73,300 | -100 | -0.1% | 125 |
| 2011/08/26 | 73,200 | 73,400 | 73,000 | 73,400 | +700 | +1% | 119 |
| 2011/08/25 | 73,200 | 73,200 | 72,500 | 72,700 | ±0 | ±0% | 107 |
| 2011/08/24 | 72,600 | 73,100 | 72,200 | 72,700 | +100 | +0.1% | 81 |
| 2011/08/23 | 72,700 | 73,200 | 70,500 | 72,600 | -100 | -0.1% | 217 |
3301～
3350
件表示中 / 3692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 | 214,900円 | -10.3% | -72.0% | 3.49% | - | 0.59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 | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17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 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76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 |
| Ｐ Ｉ | 66,900円 | +7.3% | +0.5% | 3.59% | 15.98倍 | 1.88倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| コシダカＨＤ | 100,000円 | +12.3% | +5.5% | 2.40% | 10.99倍 | 2.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
