パスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 78.1 | 80 | 77 | 77.1 | -1.9 | -2.4% | 14,800 |
| 2013/03/04 | 80 | 80 | 75.9 | 79 | -1.7 | -2.1% | 22,100 |
| 2013/03/01 | 74.5 | 82 | 72.5 | 80.7 | +6 | +8% | 41,800 |
| 2013/02/28 | 73 | 74.7 | 71 | 74.7 | +2.5 | +3.5% | 14,800 |
| 2013/02/27 | 72.8 | 75 | 71.5 | 72.2 | -2.9 | -3.9% | 19,000 |
| 2013/02/26 | 75.1 | 75.7 | 74.4 | 75.1 | -0.7 | -0.9% | 19,100 |
| 2013/02/25 | 77.3 | 78.2 | 75 | 75.8 | +0.8 | +1.1% | 20,900 |
| 2013/02/22 | 81 | 83.9 | 75 | 75 | -4.5 | -5.7% | 58,100 |
| 2013/02/21 | 78.5 | 84 | 75.1 | 79.5 | -3.3 | -4% | 68,200 |
| 2013/02/20 | 91 | 91 | 79.5 | 82.8 | +3.7 | +4.7% | 148,800 |
| 2013/02/19 | 71.6 | 79.1 | 66.7 | 79.1 | +10 | +14.5% | 251,200 |
| 2013/02/18 | 66.1 | 69.1 | 62.1 | 69.1 | +10 | +16.9% | 57,000 |
| 2013/02/15 | 64.4 | 65.4 | 59 | 59.1 | -7.3 | -11% | 49,300 |
| 2013/02/14 | 67.9 | 67.9 | 65.6 | 66.4 | -1.5 | -2.2% | 16,800 |
| 2013/02/13 | 74.9 | 74.9 | 65.1 | 67.9 | -5.7 | -7.7% | 51,600 |
| 2013/02/12 | 78.9 | 78.9 | 73.5 | 73.6 | -2.4 | -3.2% | 16,300 |
| 2013/02/08 | 74.3 | 77.1 | 73 | 76 | +1.7 | +2.3% | 19,000 |
| 2013/02/07 | 78.3 | 78.4 | 72.5 | 74.3 | -2.7 | -3.5% | 28,600 |
| 2013/02/06 | 77 | 77.6 | 76.5 | 77 | -1 | -1.3% | 33,900 |
| 2013/02/05 | 80 | 80 | 75.4 | 78 | -2 | -2.5% | 16,500 |
| 2013/02/04 | 81 | 82 | 78.3 | 80 | -1 | -1.2% | 46,200 |
| 2013/02/01 | 84 | 84 | 80.2 | 81 | -3 | -3.6% | 86,300 |
| 2013/01/31 | 84.6 | 86.1 | 78.5 | 84 | ±0 | ±0% | 74,800 |
| 2013/01/30 | 82.8 | 87.9 | 82.8 | 84 | +1.5 | +1.8% | 59,800 |
| 2013/01/29 | 94.9 | 94.9 | 82.1 | 82.5 | -11.3 | -12% | 108,200 |
| 2013/01/28 | 92.1 | 97 | 90.6 | 93.8 | +3.2 | +3.5% | 86,800 |
| 2013/01/25 | 90.4 | 93.8 | 88.5 | 90.6 | -0.4 | -0.4% | 64,200 |
| 2013/01/24 | 83 | 94.8 | 83 | 91 | +9 | +11% | 164,000 |
| 2013/01/23 | 82.3 | 83.5 | 79.3 | 82 | -1.1 | -1.3% | 81,400 |
| 2013/01/22 | 89.5 | 95 | 82.1 | 83.1 | -2.8 | -3.3% | 203,300 |
| 2013/01/21 | 76 | 87 | 74.8 | 85.9 | +12.9 | +17.7% | 192,400 |
| 2013/01/18 | 77.7 | 78 | 73 | 73 | -3.2 | -4.2% | 77,200 |
| 2013/01/17 | 73.5 | 76.9 | 71.9 | 76.2 | +4.2 | +5.8% | 93,400 |
| 2013/01/16 | 73.4 | 73.8 | 71.8 | 72 | -2.9 | -3.9% | 20,300 |
| 2013/01/15 | 74 | 75 | 70.2 | 74.9 | +1.6 | +2.2% | 37,300 |
| 2013/01/11 | 73 | 75.1 | 72.7 | 73.3 | -1.2 | -1.6% | 14,900 |
| 2013/01/10 | 73.5 | 75.3 | 73.5 | 74.5 | -0.5 | -0.7% | 7,800 |
| 2013/01/09 | 77.2 | 77.2 | 71.3 | 75 | +0.5 | +0.7% | 17,300 |
| 2013/01/08 | 76.4 | 76.8 | 72.8 | 74.5 | -2.2 | -2.9% | 56,200 |
| 2013/01/07 | 71.7 | 76.8 | 71 | 76.7 | +3.6 | +4.9% | 65,300 |
| 2013/01/04 | 69.6 | 73.5 | 67.6 | 73.1 | +3.6 | +5.2% | 54,800 |
| 2012/12/28 | 75.8 | 75.8 | 69.3 | 69.5 | -1.8 | -2.5% | 28,000 |
| 2012/12/27 | 71.5 | 72.5 | 68.1 | 71.3 | +2.2 | +3.2% | 41,600 |
| 2012/12/26 | 72.3 | 75 | 66 | 69.1 | -6.2 | -8.2% | 142,100 |
| 2012/12/25 | 81.9 | 83.4 | 72 | 75.3 | -6.7 | -8.2% | 90,700 |
| 2012/12/21 | 84.3 | 84.3 | 79.8 | 82 | +0.7 | +0.9% | 39,700 |
| 2012/12/20 | 80 | 84.8 | 78.1 | 81.3 | +0.2 | +0.2% | 104,100 |
| 2012/12/19 | 80 | 81.5 | 76.4 | 81.1 | -0.4 | -0.5% | 78,300 |
| 2012/12/18 | 81.5 | 84.9 | 78.7 | 81.5 | +0.4 | +0.5% | 142,400 |
| 2012/12/17 | 87.8 | 87.8 | 80.8 | 81.1 | -6.8 | -7.7% | 203,700 |
3051～
3100
件表示中 / 4517件
類似銘柄と比較する
現在ご覧いただいている「ＰＡＴＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＡＴＨ | 11,200円 | +96.1% | - | 0.00% | 800.00倍 | 3.47倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| モバファク | 99,600円 | +4.6% | -3.6% | 4.02% | 10.08倍 | 2.26倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＣＲＩ・ＭＷ | 158,000円 | +11.5% | +45.2% | 1.58% | 20.09倍 | 2.12倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＦＩＸＥＲ | 57,400円 | -41.1% | - | 0.00% | - | 1.54倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| クルーズ | 65,500円 | -19.0% | - | 0.00% | - | 0.68倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
市場注目の銘柄
チャート関連のコラム
