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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 1,941 | 1,964 | 1,938 | 1,948 | +16 | +0.8% | 1,081,700 |
| 2017/01/18 | 1,942 | 1,964 | 1,925 | 1,932 | +17 | +0.9% | 1,341,800 |
| 2017/01/17 | 1,948 | 1,958 | 1,908 | 1,915 | -33 | -1.7% | 1,051,500 |
| 2017/01/16 | 1,910 | 1,955 | 1,902 | 1,948 | +25 | +1.3% | 922,200 |
| 2017/01/13 | 1,908 | 1,938 | 1,904 | 1,923 | +21 | +1.1% | 756,500 |
| 2017/01/12 | 1,898 | 1,920 | 1,873 | 1,902 | +4 | +0.2% | 1,023,400 |
| 2017/01/11 | 1,910 | 1,928 | 1,894 | 1,898 | -9 | -0.5% | 809,100 |
| 2017/01/10 | 1,885 | 1,943 | 1,883 | 1,907 | +4 | +0.2% | 1,091,300 |
| 2017/01/06 | 1,862 | 1,907 | 1,857 | 1,903 | +35 | +1.9% | 656,000 |
| 2017/01/05 | 1,840 | 1,878 | 1,829 | 1,868 | +42 | +2.3% | 910,600 |
| 2017/01/04 | 1,824 | 1,845 | 1,818 | 1,826 | +13 | +0.7% | 943,900 |
| 2016/12/30 | 1,771 | 1,817 | 1,766 | 1,813 | +24 | +1.3% | 435,200 |
| 2016/12/29 | 1,805 | 1,808 | 1,781 | 1,789 | -19 | -1.1% | 543,300 |
| 2016/12/28 | 1,789 | 1,822 | 1,783 | 1,808 | +7 | +0.4% | 523,200 |
| 2016/12/27 | 1,784 | 1,815 | 1,776 | 1,801 | +10 | +0.6% | 564,800 |
| 2016/12/26 | 1,765 | 1,795 | 1,763 | 1,791 | +27 | +1.5% | 615,500 |
| 2016/12/22 | 1,757 | 1,772 | 1,757 | 1,764 | +9 | +0.5% | 545,400 |
| 2016/12/21 | 1,764 | 1,789 | 1,751 | 1,755 | -24 | -1.3% | 1,127,900 |
| 2016/12/20 | 1,739 | 1,784 | 1,739 | 1,779 | +33 | +1.9% | 785,000 |
| 2016/12/19 | 1,746 | 1,760 | 1,736 | 1,746 | +13 | +0.8% | 568,000 |
| 2016/12/16 | 1,756 | 1,772 | 1,726 | 1,733 | -2 | -0.1% | 519,600 |
| 2016/12/15 | 1,705 | 1,748 | 1,705 | 1,735 | +22 | +1.3% | 887,000 |
| 2016/12/14 | 1,724 | 1,737 | 1,697 | 1,713 | +29 | +1.7% | 1,560,700 |
| 2016/12/13 | 1,648 | 1,691 | 1,627 | 1,684 | +36 | +2.2% | 1,101,800 |
| 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 |
2101～
2150
件表示中 / 3767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 | 28,300円 | +6.1% | +13.7% | 3.89% | 15.31倍 | 3.31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 |
| ユー・エス・エス | 179,600円 | +7.5% | +4.2% | 2.81% | 21.40倍 | 4.08倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| 電通Ｇ | 276,500円 | +1.6% | - | 0.00% | - | 1.24倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ＡＬＳＯＫ | 114,400円 | +6.9% | +9.0% | 2.38% | 18.91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 | 289,900円 | +17.3% | -3.5% | 1.72% | 30.18倍 | 9.28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
