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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 1,592 | 1,627 | 1,592 | 1,604 | -66 | -4% | 728,300 |
| 2016/04/28 | 1,700 | 1,730 | 1,620 | 1,670 | -13 | -0.8% | 1,440,100 |
| 2016/04/27 | 1,696 | 1,715 | 1,679 | 1,683 | +19 | +1.1% | 952,400 |
| 2016/04/26 | 1,632 | 1,677 | 1,632 | 1,664 | +36 | +2.2% | 991,900 |
| 2016/04/25 | 1,659 | 1,661 | 1,623 | 1,628 | -8 | -0.5% | 753,200 |
| 2016/04/22 | 1,624 | 1,680 | 1,611 | 1,636 | +9 | +0.6% | 1,186,300 |
| 2016/04/21 | 1,628 | 1,639 | 1,605 | 1,627 | +31 | +1.9% | 1,259,500 |
| 2016/04/20 | 1,598 | 1,609 | 1,584 | 1,596 | -2 | -0.1% | 1,141,200 |
| 2016/04/19 | 1,614 | 1,632 | 1,586 | 1,598 | -2 | -0.1% | 1,012,100 |
| 2016/04/18 | 1,577 | 1,611 | 1,573 | 1,600 | -31 | -1.9% | 446,300 |
| 2016/04/15 | 1,632 | 1,667 | 1,624 | 1,631 | -29 | -1.7% | 889,500 |
| 2016/04/14 | 1,659 | 1,661 | 1,628 | 1,660 | +30 | +1.8% | 1,387,300 |
| 2016/04/13 | 1,606 | 1,630 | 1,586 | 1,630 | +18 | +1.1% | 1,035,300 |
| 2016/04/12 | 1,666 | 1,667 | 1,602 | 1,612 | -70 | -4.2% | 1,337,300 |
| 2016/04/11 | 1,661 | 1,683 | 1,647 | 1,682 | +21 | +1.3% | 1,104,600 |
| 2016/04/08 | 1,615 | 1,687 | 1,615 | 1,661 | +7 | +0.4% | 1,496,300 |
| 2016/04/07 | 1,625 | 1,675 | 1,610 | 1,654 | +59 | +3.7% | 1,833,800 |
| 2016/04/06 | 1,589 | 1,613 | 1,545 | 1,595 | -7 | -0.4% | 2,198,800 |
| 2016/04/05 | 1,619 | 1,644 | 1,601 | 1,602 | -21 | -1.3% | 1,298,900 |
| 2016/04/04 | 1,630 | 1,671 | 1,609 | 1,623 | +9 | +0.6% | 1,274,000 |
| 2016/04/01 | 1,657 | 1,685 | 1,597 | 1,614 | -18 | -1.1% | 1,251,000 |
| 2016/03/31 | 1,697 | 1,709 | 1,632 | 1,632 | -11 | -0.7% | 1,311,400 |
| 2016/03/30 | 1,636 | 1,680 | 1,628 | 1,643 | +6 | +0.4% | 1,469,300 |
| 2016/03/29 | 1,614 | 1,645 | 1,580 | 1,637 | +37 | +2.3% | 1,458,200 |
| 2016/03/28 | 1,599 | 1,613 | 1,576 | 1,600 | +27 | +1.7% | 1,112,100 |
| 2016/03/25 | 1,556 | 1,588 | 1,548 | 1,573 | +14 | +0.9% | 1,164,800 |
| 2016/03/24 | 1,550 | 1,578 | 1,544 | 1,559 | ±0 | ±0% | 1,403,400 |
| 2016/03/23 | 1,587 | 1,587 | 1,550 | 1,559 | -11 | -0.7% | 504,600 |
| 2016/03/22 | 1,566 | 1,599 | 1,548 | 1,570 | +26 | +1.7% | 757,000 |
| 2016/03/18 | 1,550 | 1,556 | 1,524 | 1,544 | -1 | -0.1% | 1,009,200 |
| 2016/03/17 | 1,542 | 1,570 | 1,528 | 1,545 | -3 | -0.2% | 1,581,700 |
| 2016/03/16 | 1,556 | 1,574 | 1,544 | 1,548 | -2 | -0.1% | 1,746,400 |
| 2016/03/15 | 1,474 | 1,563 | 1,473 | 1,550 | +78 | +5.3% | 2,092,500 |
| 2016/03/14 | 1,455 | 1,475 | 1,435 | 1,472 | +23 | +1.6% | 1,023,000 |
| 2016/03/11 | 1,445 | 1,472 | 1,431 | 1,449 | +3 | +0.2% | 1,519,800 |
| 2016/03/10 | 1,380 | 1,458 | 1,380 | 1,446 | +92 | +6.8% | 1,745,000 |
| 2016/03/09 | 1,367 | 1,374 | 1,320 | 1,354 | -37 | -2.7% | 1,705,000 |
| 2016/03/08 | 1,415 | 1,436 | 1,363 | 1,391 | -24 | -1.7% | 2,182,000 |
| 2016/03/07 | 1,500 | 1,507 | 1,351 | 1,415 | -77 | -5.2% | 4,054,800 |
| 2016/03/04 | 1,485 | 1,501 | 1,452 | 1,492 | +36 | +2.5% | 1,367,600 |
| 2016/03/03 | 1,474 | 1,476 | 1,441 | 1,456 | -30 | -2% | 859,600 |
| 2016/03/02 | 1,489 | 1,500 | 1,466 | 1,486 | +44 | +3.1% | 1,651,900 |
| 2016/03/01 | 1,429 | 1,449 | 1,426 | 1,442 | +3 | +0.2% | 843,900 |
| 2016/02/29 | 1,475 | 1,489 | 1,432 | 1,439 | -6 | -0.4% | 1,205,900 |
| 2016/02/26 | 1,460 | 1,465 | 1,421 | 1,445 | -15 | -1% | 1,379,600 |
| 2016/02/25 | 1,408 | 1,467 | 1,402 | 1,460 | +74 | +5.3% | 2,356,300 |
| 2016/02/24 | 1,413 | 1,432 | 1,360 | 1,386 | -35 | -2.5% | 2,913,500 |
| 2016/02/23 | 1,473 | 1,482 | 1,397 | 1,421 | -37 | -2.5% | 2,342,000 |
| 2016/02/22 | 1,475 | 1,491 | 1,440 | 1,458 | -47 | -3.1% | 2,170,300 |
| 2016/02/19 | 1,550 | 1,550 | 1,481 | 1,505 | -95 | -5.9% | 1,498,700 |
2201～
2250
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
