パーソルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 1,629 | 1,659 | 1,624 | 1,648 | +27 | +1.7% | 1,152,400 |
| 2016/12/09 | 1,612 | 1,644 | 1,606 | 1,621 | -14 | -0.9% | 1,287,000 |
| 2016/12/08 | 1,653 | 1,661 | 1,612 | 1,635 | -3 | -0.2% | 1,205,100 |
| 2016/12/07 | 1,618 | 1,642 | 1,603 | 1,638 | +35 | +2.2% | 1,272,300 |
| 2016/12/06 | 1,661 | 1,664 | 1,586 | 1,603 | -63 | -3.8% | 2,403,400 |
| 2016/12/05 | 1,704 | 1,708 | 1,646 | 1,666 | -58 | -3.4% | 1,249,100 |
| 2016/12/02 | 1,754 | 1,757 | 1,718 | 1,724 | -36 | -2% | 825,900 |
| 2016/12/01 | 1,743 | 1,772 | 1,725 | 1,760 | -2 | -0.1% | 1,093,200 |
| 2016/11/30 | 1,760 | 1,772 | 1,751 | 1,762 | +12 | +0.7% | 545,500 |
| 2016/11/29 | 1,765 | 1,773 | 1,748 | 1,750 | -15 | -0.8% | 701,800 |
| 2016/11/28 | 1,721 | 1,769 | 1,710 | 1,765 | +46 | +2.7% | 797,900 |
| 2016/11/25 | 1,727 | 1,739 | 1,715 | 1,719 | -8 | -0.5% | 935,500 |
| 2016/11/24 | 1,790 | 1,790 | 1,723 | 1,727 | -81 | -4.5% | 1,035,600 |
| 2016/11/22 | 1,726 | 1,815 | 1,726 | 1,808 | +98 | +5.7% | 1,485,100 |
| 2016/11/21 | 1,710 | 1,722 | 1,700 | 1,710 | +31 | +1.8% | 990,300 |
| 2016/11/18 | 1,670 | 1,684 | 1,656 | 1,679 | +3 | +0.2% | 1,048,400 |
| 2016/11/17 | 1,693 | 1,695 | 1,662 | 1,676 | -35 | -2% | 1,205,200 |
| 2016/11/16 | 1,719 | 1,721 | 1,684 | 1,711 | +25 | +1.5% | 893,500 |
| 2016/11/15 | 1,668 | 1,689 | 1,649 | 1,686 | +15 | +0.9% | 1,248,100 |
| 2016/11/14 | 1,816 | 1,816 | 1,638 | 1,671 | -25 | -1.5% | 2,067,200 |
| 2016/11/11 | 1,802 | 1,808 | 1,684 | 1,696 | -105 | -5.8% | 1,493,500 |
| 2016/11/10 | 1,830 | 1,832 | 1,783 | 1,801 | +102 | +6% | 1,158,100 |
| 2016/11/09 | 1,774 | 1,793 | 1,676 | 1,699 | -61 | -3.5% | 678,700 |
| 2016/11/08 | 1,779 | 1,779 | 1,756 | 1,760 | -11 | -0.6% | 391,400 |
| 2016/11/07 | 1,784 | 1,793 | 1,761 | 1,771 | +10 | +0.6% | 585,400 |
| 2016/11/04 | 1,795 | 1,797 | 1,756 | 1,761 | -43 | -2.4% | 668,400 |
| 2016/11/02 | 1,804 | 1,812 | 1,795 | 1,804 | -10 | -0.6% | 950,700 |
| 2016/11/01 | 1,776 | 1,815 | 1,776 | 1,814 | +32 | +1.8% | 792,000 |
| 2016/10/31 | 1,781 | 1,794 | 1,754 | 1,782 | +23 | +1.3% | 906,900 |
| 2016/10/28 | 1,809 | 1,819 | 1,736 | 1,759 | -37 | -2.1% | 2,193,300 |
| 2016/10/27 | 1,799 | 1,830 | 1,789 | 1,796 | -14 | -0.8% | 509,900 |
| 2016/10/26 | 1,800 | 1,823 | 1,798 | 1,810 | +32 | +1.8% | 1,000,800 |
| 2016/10/25 | 1,764 | 1,781 | 1,759 | 1,778 | +9 | +0.5% | 639,800 |
| 2016/10/24 | 1,750 | 1,774 | 1,747 | 1,769 | +25 | +1.4% | 799,300 |
| 2016/10/21 | 1,775 | 1,779 | 1,739 | 1,744 | -38 | -2.1% | 874,800 |
| 2016/10/20 | 1,770 | 1,798 | 1,769 | 1,782 | -10 | -0.6% | 772,000 |
| 2016/10/19 | 1,766 | 1,798 | 1,766 | 1,792 | +35 | +2% | 941,000 |
| 2016/10/18 | 1,754 | 1,777 | 1,737 | 1,757 | +13 | +0.7% | 1,162,300 |
| 2016/10/17 | 1,760 | 1,766 | 1,721 | 1,744 | -27 | -1.5% | 932,900 |
| 2016/10/14 | 1,751 | 1,788 | 1,748 | 1,771 | +18 | +1% | 811,800 |
| 2016/10/13 | 1,766 | 1,779 | 1,728 | 1,753 | +4 | +0.2% | 1,026,300 |
| 2016/10/12 | 1,724 | 1,769 | 1,712 | 1,749 | -15 | -0.9% | 1,111,900 |
| 2016/10/11 | 1,800 | 1,801 | 1,751 | 1,764 | -21 | -1.2% | 989,800 |
| 2016/10/07 | 1,768 | 1,803 | 1,756 | 1,785 | +8 | +0.5% | 1,003,300 |
| 2016/10/06 | 1,788 | 1,788 | 1,766 | 1,777 | -14 | -0.8% | 661,400 |
| 2016/10/05 | 1,794 | 1,814 | 1,773 | 1,791 | +3 | +0.2% | 779,100 |
| 2016/10/04 | 1,810 | 1,819 | 1,768 | 1,788 | -4 | -0.2% | 825,900 |
| 2016/10/03 | 1,771 | 1,809 | 1,760 | 1,792 | +27 | +1.5% | 681,500 |
| 2016/09/30 | 1,772 | 1,796 | 1,760 | 1,765 | -25 | -1.4% | 677,000 |
| 2016/09/29 | 1,795 | 1,809 | 1,761 | 1,790 | +8 | +0.4% | 1,050,700 |
2051～
2100
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「パーソルＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| パーソルＨＤ | 25,900円 | +9.6% | +13.0% | 3.47% | 15.75倍 | 3.11倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ＧＭＯインター | 259,800円 | +477.1% | +999.9% | 0.70% | 142.43倍 | 137.53倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| サイバエージ | 124,800円 | +2.1% | +1.3% | 1.36% | 30.10倍 | 3.97倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| ＡＬＳＯＫ | 114,400円 | +5.5% | +2.2% | 2.17% | 20.10倍 | 1.64倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| カカクコム | 257,100円 | +16.5% | +10.6% | 3.11% | 25.67倍 | 9.01倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
