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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 59,900 | 62,400 | 59,900 | 62,400 | +2,300 | +3.8% | 110 |
2010/11/17 | 59,600 | 60,300 | 59,600 | 60,100 | -300 | -0.5% | 24 |
2010/11/16 | 60,500 | 60,500 | 59,800 | 60,400 | +500 | +0.8% | 80 |
2010/11/15 | 60,500 | 60,600 | 59,900 | 59,900 | -800 | -1.3% | 61 |
2010/11/12 | 60,400 | 60,900 | 60,400 | 60,700 | -100 | -0.2% | 97 |
2010/11/11 | 60,500 | 61,100 | 60,500 | 60,800 | +700 | +1.2% | 71 |
2010/11/10 | 59,800 | 61,000 | 59,800 | 60,100 | +800 | +1.3% | 138 |
2010/11/09 | 60,500 | 60,500 | 59,300 | 59,300 | -1,100 | -1.8% | 91 |
2010/11/08 | 60,000 | 60,400 | 59,600 | 60,400 | +100 | +0.2% | 106 |
2010/11/05 | 60,000 | 60,400 | 59,500 | 60,300 | +500 | +0.8% | 259 |
2010/11/04 | 59,200 | 60,200 | 58,500 | 59,800 | +1,200 | +2% | 207 |
2010/11/02 | 59,700 | 59,700 | 57,400 | 58,600 | -1,100 | -1.8% | 109 |
2010/11/01 | 60,000 | 60,300 | 59,400 | 59,700 | +300 | +0.5% | 190 |
2010/10/29 | 59,700 | 60,200 | 59,400 | 59,400 | -600 | -1% | 155 |
2010/10/28 | 60,000 | 60,200 | 59,400 | 60,000 | ±0 | ±0% | 196 |
2010/10/27 | 60,000 | 60,100 | 59,800 | 60,000 | +300 | +0.5% | 212 |
2010/10/26 | 59,500 | 60,300 | 59,500 | 59,700 | +900 | +1.5% | 162 |
2010/10/25 | 58,900 | 59,500 | 58,800 | 58,800 | ±0 | ±0% | 72 |
2010/10/22 | 58,600 | 59,200 | 58,500 | 58,800 | +200 | +0.3% | 141 |
2010/10/21 | 58,300 | 58,900 | 58,200 | 58,600 | +400 | +0.7% | 170 |
2010/10/20 | 59,100 | 60,000 | 58,200 | 58,200 | -1,000 | -1.7% | 309 |
2010/10/19 | 59,000 | 60,000 | 58,400 | 59,200 | +300 | +0.5% | 230 |
2010/10/18 | 58,700 | 59,700 | 58,500 | 58,900 | -800 | -1.3% | 208 |
2010/10/15 | 59,700 | 60,000 | 59,700 | 59,700 | -200 | -0.3% | 116 |
2010/10/14 | 60,000 | 60,100 | 59,800 | 59,900 | +200 | +0.3% | 193 |
2010/10/13 | 59,700 | 60,200 | 59,100 | 59,700 | -100 | -0.2% | 220 |
2010/10/12 | 60,000 | 60,300 | 59,200 | 59,800 | +200 | +0.3% | 248 |
2010/10/08 | 59,600 | 60,300 | 59,100 | 59,600 | -500 | -0.8% | 493 |
2010/10/07 | 59,300 | 60,500 | 59,100 | 60,100 | +200 | +0.3% | 220 |
2010/10/06 | 59,500 | 60,000 | 58,900 | 59,900 | +200 | +0.3% | 419 |
2010/10/05 | 58,500 | 60,000 | 58,400 | 59,700 | +700 | +1.2% | 118 |
2010/10/04 | 60,000 | 60,100 | 58,800 | 59,000 | -1,000 | -1.7% | 76 |
2010/10/01 | 58,500 | 60,000 | 58,100 | 60,000 | +1,200 | +2% | 301 |
2010/09/30 | 59,000 | 59,300 | 58,700 | 58,800 | -200 | -0.3% | 122 |
2010/09/29 | 58,700 | 59,000 | 57,200 | 59,000 | +300 | +0.5% | 133 |
2010/09/28 | 58,800 | 58,800 | 58,500 | 58,700 | ±0 | ±0% | 56 |
2010/09/27 | 59,400 | 59,400 | 57,700 | 58,700 | +1,800 | +3.2% | 288 |
2010/09/24 | 55,500 | 57,100 | 55,500 | 56,900 | +1,400 | +2.5% | 174 |
2010/09/22 | 56,000 | 56,700 | 55,500 | 55,500 | -400 | -0.7% | 125 |
2010/09/21 | 55,700 | 56,100 | 55,500 | 55,900 | -500 | -0.9% | 153 |
2010/09/17 | 56,000 | 57,000 | 56,000 | 56,400 | +400 | +0.7% | 90 |
2010/09/16 | 57,500 | 57,500 | 55,300 | 56,000 | -1,400 | -2.4% | 223 |
2010/09/15 | 55,700 | 57,800 | 55,700 | 57,400 | +1,300 | +2.3% | 119 |
2010/09/14 | 56,400 | 56,400 | 55,400 | 56,100 | -700 | -1.2% | 248 |
2010/09/13 | 58,800 | 58,800 | 56,600 | 56,800 | -2,300 | -3.9% | 134 |
2010/09/10 | 59,100 | 59,200 | 58,400 | 59,100 | +900 | +1.5% | 456 |
2010/09/09 | 58,900 | 58,900 | 58,100 | 58,200 | -100 | -0.2% | 185 |
2010/09/08 | 58,000 | 58,300 | 57,500 | 58,300 | ±0 | ±0% | 130 |
2010/09/07 | 58,200 | 58,600 | 58,000 | 58,300 | -700 | -1.2% | 55 |
2010/09/06 | 58,400 | 59,000 | 58,000 | 59,000 | +600 | +1% | 155 |
3301~
3350
件表示中 / 3457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 | 227,200円 | -0.7% | -34.9% | 3.30% | 0.89倍 | 1.69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 |
乃村工 | 83,400円 | +2.1% | +7.0% | 3.24% | 22.66倍 | 1.85倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
サンウェルズ | 277,400円 | +34.9% | +36.4% | 0.65% | 31.94倍 | 11.77倍 |
|
パーキンソン病専門の老人ホーム「PDハウス」拡大中。地盤・石川等で介護サービス全般展開 |
セプテーニHD | 41,600円 | -9.5% | - | 1.90% | 13.26倍 | 1.31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 |
インソース | 97,000円 | +16.2% | +16.5% | 1.55% | 26.21倍 | 9.81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 |
市場注目の銘柄
チャート関連のコラム