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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,893 | 1,912 | 1,870 | 1,910 | +35 | +1.9% | 47,700 |
2023/02/22 | 1,881 | 1,887 | 1,846 | 1,875 | -35 | -1.8% | 125,700 |
2023/02/21 | 1,923 | 1,934 | 1,910 | 1,910 | -14 | -0.7% | 52,200 |
2023/02/20 | 1,912 | 1,932 | 1,889 | 1,924 | ±0 | ±0% | 76,200 |
2023/02/17 | 1,931 | 1,939 | 1,903 | 1,924 | -34 | -1.7% | 105,100 |
2023/02/16 | 1,959 | 1,974 | 1,952 | 1,958 | +27 | +1.4% | 51,700 |
2023/02/15 | 1,965 | 1,978 | 1,924 | 1,931 | -33 | -1.7% | 63,600 |
2023/02/14 | 1,968 | 1,987 | 1,948 | 1,964 | +23 | +1.2% | 91,000 |
2023/02/13 | 1,968 | 1,973 | 1,927 | 1,941 | -43 | -2.2% | 136,900 |
2023/02/10 | 2,002 | 2,014 | 1,983 | 1,984 | -46 | -2.3% | 87,400 |
2023/02/09 | 2,017 | 2,036 | 2,000 | 2,030 | +3 | +0.1% | 61,700 |
2023/02/08 | 2,025 | 2,029 | 1,988 | 2,027 | -18 | -0.9% | 94,600 |
2023/02/07 | 2,040 | 2,048 | 2,010 | 2,045 | -5 | -0.2% | 57,900 |
2023/02/06 | 2,129 | 2,148 | 2,044 | 2,050 | -66 | -3.1% | 81,300 |
2023/02/03 | 2,081 | 2,125 | 2,081 | 2,116 | +18 | +0.9% | 56,100 |
2023/02/02 | 2,100 | 2,106 | 2,080 | 2,098 | -12 | -0.6% | 63,900 |
2023/02/01 | 2,083 | 2,198 | 2,083 | 2,110 | +27 | +1.3% | 130,200 |
2023/01/31 | 2,054 | 2,090 | 2,051 | 2,083 | +24 | +1.2% | 65,800 |
2023/01/30 | 2,055 | 2,068 | 2,034 | 2,059 | ±0 | ±0% | 52,800 |
2023/01/27 | 2,086 | 2,095 | 2,053 | 2,059 | -27 | -1.3% | 54,600 |
2023/01/26 | 2,110 | 2,126 | 2,086 | 2,086 | -25 | -1.2% | 72,700 |
2023/01/25 | 2,088 | 2,116 | 2,083 | 2,111 | +16 | +0.8% | 84,100 |
2023/01/24 | 2,090 | 2,104 | 2,065 | 2,095 | +4 | +0.2% | 88,100 |
2023/01/23 | 2,095 | 2,095 | 2,048 | 2,091 | +26 | +1.3% | 125,000 |
2023/01/20 | 2,050 | 2,077 | 2,038 | 2,065 | +16 | +0.8% | 74,700 |
2023/01/19 | 1,997 | 2,061 | 1,985 | 2,049 | +39 | +1.9% | 121,700 |
2023/01/18 | 2,014 | 2,043 | 1,981 | 2,010 | -9 | -0.4% | 113,200 |
2023/01/17 | 1,947 | 2,022 | 1,947 | 2,019 | +90 | +4.7% | 228,100 |
2023/01/16 | 1,840 | 1,939 | 1,826 | 1,929 | +25 | +1.3% | 311,700 |
2023/01/13 | 1,898 | 1,911 | 1,866 | 1,904 | -15 | -0.8% | 127,700 |
2023/01/12 | 1,921 | 1,926 | 1,903 | 1,919 | +13 | +0.7% | 83,400 |
2023/01/11 | 1,888 | 1,924 | 1,880 | 1,906 | +22 | +1.2% | 80,900 |
2023/01/10 | 1,910 | 1,924 | 1,880 | 1,884 | -16 | -0.8% | 121,100 |
2023/01/06 | 1,848 | 1,900 | 1,847 | 1,900 | +51 | +2.8% | 115,700 |
2023/01/05 | 1,818 | 1,849 | 1,809 | 1,849 | +32 | +1.8% | 51,200 |
2023/01/04 | 1,850 | 1,850 | 1,811 | 1,817 | -44 | -2.4% | 66,300 |
2022/12/30 | 1,857 | 1,873 | 1,852 | 1,861 | +7 | +0.4% | 61,100 |
2022/12/29 | 1,815 | 1,854 | 1,811 | 1,854 | +28 | +1.5% | 70,100 |
2022/12/28 | 1,836 | 1,837 | 1,818 | 1,826 | -23 | -1.2% | 77,800 |
2022/12/27 | 1,839 | 1,858 | 1,837 | 1,849 | +30 | +1.6% | 59,300 |
2022/12/26 | 1,795 | 1,819 | 1,789 | 1,819 | +35 | +2% | 64,400 |
2022/12/23 | 1,795 | 1,795 | 1,781 | 1,784 | -25 | -1.4% | 73,300 |
2022/12/22 | 1,809 | 1,820 | 1,781 | 1,809 | +16 | +0.9% | 73,300 |
2022/12/21 | 1,845 | 1,856 | 1,776 | 1,793 | -52 | -2.8% | 144,200 |
2022/12/20 | 1,938 | 1,938 | 1,839 | 1,845 | -93 | -4.8% | 161,500 |
2022/12/19 | 1,925 | 1,946 | 1,919 | 1,938 | -3 | -0.2% | 50,700 |
2022/12/16 | 1,912 | 1,941 | 1,911 | 1,941 | -6 | -0.3% | 188,900 |
2022/12/15 | 1,945 | 1,958 | 1,936 | 1,947 | -10 | -0.5% | 58,900 |
2022/12/14 | 1,972 | 1,976 | 1,951 | 1,957 | -7 | -0.4% | 43,400 |
2022/12/13 | 1,959 | 1,975 | 1,946 | 1,964 | +24 | +1.2% | 64,900 |
301~
350
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