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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 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 |
| 2016/02/18 | 1,562 | 1,618 | 1,550 | 1,600 | +93 | +6.2% | 1,484,600 |
| 2016/02/17 | 1,538 | 1,584 | 1,481 | 1,507 | -39 | -2.5% | 1,385,500 |
| 2016/02/16 | 1,571 | 1,608 | 1,522 | 1,546 | +15 | +1% | 2,260,500 |
| 2016/02/15 | 1,490 | 1,558 | 1,442 | 1,531 | +196 | +14.7% | 1,982,500 |
| 2016/02/12 | 1,379 | 1,405 | 1,285 | 1,335 | -123 | -8.4% | 1,852,500 |
| 2016/02/10 | 1,567 | 1,567 | 1,427 | 1,458 | -116 | -7.4% | 1,896,800 |
| 2016/02/09 | 1,600 | 1,616 | 1,542 | 1,574 | -95 | -5.7% | 768,500 |
| 2016/02/08 | 1,640 | 1,675 | 1,619 | 1,669 | -11 | -0.7% | 1,244,800 |
| 2016/02/05 | 1,667 | 1,686 | 1,635 | 1,680 | -41 | -2.4% | 1,339,000 |
| 2016/02/04 | 1,754 | 1,762 | 1,706 | 1,721 | -50 | -2.8% | 575,700 |
| 2016/02/03 | 1,772 | 1,799 | 1,740 | 1,771 | -73 | -4% | 1,104,200 |
| 2016/02/02 | 1,832 | 1,862 | 1,823 | 1,844 | -20 | -1.1% | 560,500 |
| 2016/02/01 | 1,786 | 1,876 | 1,786 | 1,864 | +100 | +5.7% | 1,358,100 |
| 2016/01/29 | 1,650 | 1,813 | 1,649 | 1,764 | +140 | +8.6% | 2,934,900 |
| 2016/01/28 | 1,620 | 1,646 | 1,603 | 1,624 | -3 | -0.2% | 1,063,400 |
| 2016/01/27 | 1,624 | 1,637 | 1,606 | 1,627 | +34 | +2.1% | 626,500 |
| 2016/01/26 | 1,608 | 1,618 | 1,584 | 1,593 | -36 | -2.2% | 899,100 |
| 2016/01/25 | 1,607 | 1,643 | 1,589 | 1,629 | +53 | +3.4% | 1,079,400 |
| 2016/01/22 | 1,579 | 1,582 | 1,535 | 1,576 | +55 | +3.6% | 1,643,400 |
| 2016/01/21 | 1,587 | 1,613 | 1,518 | 1,521 | -69 | -4.3% | 902,100 |
| 2016/01/20 | 1,653 | 1,657 | 1,586 | 1,590 | -61 | -3.7% | 1,095,400 |
| 2016/01/19 | 1,675 | 1,690 | 1,640 | 1,651 | -21 | -1.3% | 680,900 |
| 2016/01/18 | 1,680 | 1,712 | 1,642 | 1,672 | -39 | -2.3% | 1,000,700 |
| 2016/01/15 | 1,694 | 1,717 | 1,671 | 1,711 | +25 | +1.5% | 1,439,100 |
| 2016/01/14 | 1,679 | 1,696 | 1,657 | 1,686 | -43 | -2.5% | 710,700 |
| 2016/01/13 | 1,692 | 1,729 | 1,680 | 1,729 | +50 | +3% | 904,500 |
2301～
2350
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
