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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 56,100 | 58,600 | 56,100 | 58,400 | +1,300 | +2.3% | 89 |
2010/09/02 | 58,100 | 58,100 | 55,900 | 57,100 | +1,000 | +1.8% | 96 |
2010/09/01 | 55,700 | 56,500 | 55,200 | 56,100 | -1,300 | -2.3% | 172 |
2010/08/31 | 59,100 | 59,100 | 56,000 | 57,400 | -1,800 | -3% | 112 |
2010/08/30 | 59,300 | 59,400 | 58,800 | 59,200 | -200 | -0.3% | 114 |
2010/08/27 | 57,500 | 59,400 | 56,900 | 59,400 | +2,100 | +3.7% | 222 |
2010/08/26 | 54,500 | 57,800 | 54,500 | 57,300 | +2,400 | +4.4% | 291 |
2010/08/25 | 55,200 | 55,200 | 54,000 | 54,900 | -300 | -0.5% | 136 |
2010/08/24 | 53,800 | 55,300 | 53,700 | 55,200 | +1,300 | +2.4% | 110 |
2010/08/23 | 54,300 | 54,900 | 53,800 | 53,900 | -600 | -1.1% | 120 |
2010/08/20 | 54,500 | 55,100 | 54,400 | 54,500 | -700 | -1.3% | 71 |
2010/08/19 | 54,700 | 55,200 | 54,100 | 55,200 | +100 | +0.2% | 142 |
2010/08/18 | 54,300 | 55,400 | 53,000 | 55,100 | +800 | +1.5% | 146 |
2010/08/17 | 53,600 | 54,300 | 53,400 | 54,300 | ±0 | ±0% | 102 |
2010/08/16 | 52,700 | 54,700 | 51,900 | 54,300 | +1,000 | +1.9% | 120 |
2010/08/13 | 52,900 | 53,500 | 52,300 | 53,300 | +400 | +0.8% | 79 |
2010/08/12 | 51,000 | 53,100 | 51,000 | 52,900 | +1,200 | +2.3% | 176 |
2010/08/11 | 53,800 | 53,800 | 51,000 | 51,700 | -2,400 | -4.4% | 179 |
2010/08/10 | 53,900 | 54,100 | 53,500 | 54,100 | ±0 | ±0% | 56 |
2010/08/09 | 54,500 | 54,900 | 52,400 | 54,100 | -100 | -0.2% | 121 |
2010/08/06 | 52,900 | 54,300 | 52,900 | 54,200 | +1,100 | +2.1% | 133 |
2010/08/05 | 52,800 | 53,900 | 52,800 | 53,100 | +200 | +0.4% | 142 |
2010/08/04 | 52,500 | 53,200 | 52,000 | 52,900 | -300 | -0.6% | 170 |
2010/08/03 | 53,200 | 53,200 | 52,300 | 53,200 | ±0 | ±0% | 81 |
2010/08/02 | 53,200 | 53,500 | 52,200 | 53,200 | -300 | -0.6% | 90 |
2010/07/30 | 52,000 | 54,000 | 52,000 | 53,500 | -300 | -0.6% | 220 |
2010/07/29 | 55,000 | 55,900 | 53,300 | 53,800 | -2,200 | -3.9% | 301 |
2010/07/28 | 56,700 | 56,700 | 55,200 | 56,000 | -700 | -1.2% | 138 |
2010/07/27 | 57,500 | 57,600 | 56,500 | 56,700 | +200 | +0.4% | 210 |
2010/07/26 | 54,500 | 56,500 | 54,300 | 56,500 | +2,300 | +4.2% | 215 |
2010/07/23 | 53,100 | 55,400 | 53,100 | 54,200 | +1,100 | +2.1% | 202 |
2010/07/22 | 53,000 | 53,100 | 51,000 | 53,100 | -800 | -1.5% | 210 |
2010/07/21 | 56,500 | 56,500 | 53,000 | 53,900 | -3,300 | -5.8% | 409 |
2010/07/20 | 56,500 | 57,600 | 56,500 | 57,200 | -300 | -0.5% | 220 |
2010/07/16 | 58,000 | 58,400 | 56,600 | 57,500 | -1,000 | -1.7% | 67 |
2010/07/15 | 59,400 | 59,700 | 58,500 | 58,500 | -1,900 | -3.1% | 82 |
2010/07/14 | 60,300 | 60,500 | 59,300 | 60,400 | +400 | +0.7% | 62 |
2010/07/13 | 60,100 | 60,300 | 58,300 | 60,000 | +300 | +0.5% | 118 |
2010/07/12 | 60,100 | 60,400 | 59,700 | 59,700 | -900 | -1.5% | 58 |
2010/07/09 | 60,200 | 61,100 | 60,200 | 60,600 | +100 | +0.2% | 147 |
2010/07/08 | 60,700 | 60,900 | 58,900 | 60,500 | +600 | +1% | 228 |
2010/07/07 | 60,000 | 60,400 | 59,500 | 59,900 | -900 | -1.5% | 200 |
2010/07/06 | 59,500 | 61,100 | 59,500 | 60,800 | +1,300 | +2.2% | 326 |
2010/07/05 | 57,200 | 60,000 | 57,100 | 59,500 | +2,300 | +4% | 358 |
2010/07/02 | 57,100 | 57,700 | 56,500 | 57,200 | -500 | -0.9% | 104 |
2010/07/01 | 57,300 | 57,700 | 55,000 | 57,700 | +300 | +0.5% | 124 |
2010/06/30 | 57,600 | 57,800 | 57,300 | 57,400 | -600 | -1% | 59 |
2010/06/29 | 57,200 | 59,000 | 56,700 | 58,000 | -1,200 | -2% | 128 |
2010/06/28 | 59,300 | 59,300 | 58,800 | 59,200 | -100 | -0.2% | 153 |
2010/06/25 | 57,500 | 59,500 | 57,500 | 59,300 | +1,000 | +1.7% | 183 |
3351~
3400
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