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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 57,400 | 58,700 | 57,400 | 58,300 | -100 | -0.2% | 141 |
| 2010/06/02 | 57,400 | 58,400 | 57,000 | 58,400 | ±0 | ±0% | 79 |
| 2010/06/01 | 58,100 | 58,600 | 58,000 | 58,400 | -400 | -0.7% | 103 |
| 2010/05/31 | 58,000 | 58,900 | 58,000 | 58,800 | +300 | +0.5% | 194 |
| 2010/05/28 | 58,700 | 59,300 | 57,400 | 58,500 | -200 | -0.3% | 244 |
| 2010/05/27 | 59,000 | 60,000 | 57,600 | 58,700 | +800 | +1.4% | 286 |
| 2010/05/26 | 60,100 | 60,200 | 57,800 | 57,900 | -2,800 | -4.6% | 341 |
| 2010/05/25 | 60,000 | 61,500 | 59,700 | 60,700 | +300 | +0.5% | 173 |
| 2010/05/24 | 59,800 | 60,700 | 59,100 | 60,400 | -400 | -0.7% | 129 |
| 2010/05/21 | 61,000 | 61,700 | 60,600 | 60,800 | -1,600 | -2.6% | 198 |
| 2010/05/20 | 61,700 | 62,700 | 61,200 | 62,400 | -1,300 | -2% | 108 |
| 2010/05/19 | 62,000 | 63,900 | 61,100 | 63,700 | +1,700 | +2.7% | 281 |
| 2010/05/18 | 61,500 | 62,700 | 61,100 | 62,000 | ±0 | ±0% | 237 |
| 2010/05/17 | 62,100 | 62,600 | 61,500 | 62,000 | -100 | -0.2% | 208 |
| 2010/05/14 | 61,800 | 63,100 | 61,500 | 62,100 | +100 | +0.2% | 244 |
| 2010/05/13 | 61,700 | 62,700 | 61,500 | 62,000 | ±0 | ±0% | 87 |
| 2010/05/12 | 61,800 | 62,400 | 61,500 | 62,000 | +200 | +0.3% | 121 |
| 2010/05/11 | 62,000 | 62,800 | 61,500 | 61,800 | -200 | -0.3% | 120 |
| 2010/05/10 | 61,000 | 62,200 | 60,800 | 62,000 | +700 | +1.1% | 124 |
| 2010/05/07 | 61,000 | 62,100 | 61,000 | 61,300 | -1,400 | -2.2% | 145 |
| 2010/05/06 | 62,000 | 63,900 | 61,700 | 62,700 | -700 | -1.1% | 264 |
| 2010/04/30 | 62,300 | 63,900 | 62,000 | 63,400 | +2,100 | +3.4% | 182 |
| 2010/04/28 | 62,400 | 62,500 | 61,100 | 61,300 | -1,400 | -2.2% | 525 |
| 2010/04/27 | 64,600 | 64,700 | 62,700 | 62,700 | -2,000 | -3.1% | 309 |
| 2010/04/26 | 63,400 | 64,700 | 63,400 | 64,700 | +1,700 | +2.7% | 267 |
| 2010/04/23 | 61,900 | 63,500 | 61,900 | 63,000 | +100 | +0.2% | 152 |
| 2010/04/22 | 63,500 | 63,500 | 62,200 | 62,900 | -700 | -1.1% | 176 |
| 2010/04/21 | 61,400 | 64,300 | 61,400 | 63,600 | +1,500 | +2.4% | 364 |
| 2010/04/20 | 61,000 | 62,700 | 61,000 | 62,100 | +100 | +0.2% | 258 |
| 2010/04/19 | 61,500 | 62,400 | 61,100 | 62,000 | -600 | -1% | 237 |
| 2010/04/16 | 63,300 | 63,300 | 62,100 | 62,600 | -700 | -1.1% | 112 |
| 2010/04/15 | 63,300 | 63,900 | 63,200 | 63,300 | ±0 | ±0% | 90 |
| 2010/04/14 | 63,900 | 63,900 | 63,300 | 63,300 | +300 | +0.5% | 176 |
| 2010/04/13 | 63,300 | 63,900 | 62,700 | 63,000 | +200 | +0.3% | 136 |
| 2010/04/12 | 62,300 | 63,500 | 62,000 | 62,800 | +500 | +0.8% | 163 |
| 2010/04/09 | 62,300 | 63,300 | 62,100 | 62,300 | -1,000 | -1.6% | 163 |
| 2010/04/08 | 65,000 | 65,900 | 61,600 | 63,300 | -1,700 | -2.6% | 274 |
| 2010/04/07 | 63,900 | 65,200 | 63,900 | 65,000 | +1,100 | +1.7% | 299 |
| 2010/04/06 | 64,000 | 64,100 | 63,300 | 63,900 | ±0 | ±0% | 150 |
| 2010/04/05 | 62,600 | 63,900 | 62,600 | 63,900 | +700 | +1.1% | 238 |
| 2010/04/02 | 62,600 | 63,600 | 62,300 | 63,200 | +700 | +1.1% | 151 |
| 2010/04/01 | 61,500 | 62,600 | 61,500 | 62,500 | - | - | 153 |
3651～
3692
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
