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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 5,080 | 5,100 | 4,900 | 4,950 | -130 | -2.6% | 18,500 |
| 2007/07/09 | 4,890 | 5,090 | 4,890 | 5,080 | +150 | +3% | 15,900 |
| 2007/07/06 | 4,840 | 4,990 | 4,710 | 4,930 | +180 | +3.8% | 18,000 |
| 2007/07/05 | 4,910 | 5,080 | 4,630 | 4,750 | -190 | -3.8% | 47,500 |
| 2007/07/04 | 5,160 | 5,190 | 4,920 | 4,940 | -180 | -3.5% | 43,300 |
| 2007/07/03 | 5,340 | 5,520 | 5,110 | 5,120 | -280 | -5.2% | 69,700 |
| 2007/07/02 | 5,060 | 5,400 | 4,940 | 5,400 | +180 | +3.4% | 82,900 |
| 2007/06/29 | 5,350 | 5,400 | 5,160 | 5,220 | -230 | -4.2% | 59,700 |
| 2007/06/28 | 5,610 | 5,690 | 5,360 | 5,450 | -70 | -1.3% | 67,900 |
| 2007/06/27 | 5,350 | 5,720 | 5,330 | 5,520 | +80 | +1.5% | 123,900 |
| 2007/06/26 | 6,340 | 6,500 | 5,440 | 5,440 | -1,000 | -15.5% | 288,300 |
| 2007/06/25 | 5,890 | 6,440 | 5,870 | 6,440 | +600 | +10.3% | 177,500 |
| 2007/06/22 | 5,620 | 6,150 | 5,560 | 5,840 | +270 | +4.8% | 252,400 |
| 2007/06/21 | 5,430 | 5,580 | 5,310 | 5,570 | +90 | +1.6% | 36,900 |
| 2007/06/20 | 5,360 | 5,590 | 5,330 | 5,480 | +70 | +1.3% | 49,500 |
| 2007/06/19 | 5,690 | 5,820 | 5,400 | 5,410 | -240 | -4.2% | 53,400 |
| 2007/06/18 | 5,750 | 5,940 | 5,570 | 5,650 | -70 | -1.2% | 77,800 |
| 2007/06/15 | 5,760 | 5,780 | 5,560 | 5,720 | -140 | -2.4% | 64,000 |
| 2007/06/14 | 5,890 | 5,950 | 5,520 | 5,860 | +70 | +1.2% | 89,000 |
| 2007/06/13 | 5,540 | 5,830 | 5,150 | 5,790 | +450 | +8.4% | 125,200 |
| 2007/06/12 | 6,000 | 6,390 | 5,200 | 5,340 | -740 | -12.2% | 162,600 |
| 2007/06/11 | 5,950 | 6,230 | 5,650 | 6,080 | +430 | +7.6% | 210,700 |
| 2007/06/08 | 5,700 | 6,160 | 5,400 | 5,650 | +450 | +8.7% | 341,800 |
| 2007/06/07 | 4,690 | 5,200 | 4,640 | 5,200 | +500 | +10.6% | 115,400 |
| 2007/06/06 | 4,500 | 4,700 | 4,450 | 4,700 | +170 | +3.8% | 28,000 |
| 2007/06/05 | 4,600 | 4,650 | 4,500 | 4,530 | -120 | -2.6% | 15,500 |
| 2007/06/04 | 4,740 | 4,770 | 4,640 | 4,650 | -20 | -0.4% | 20,800 |
| 2007/06/01 | 4,690 | 4,720 | 4,610 | 4,670 | +30 | +0.6% | 10,300 |
| 2007/05/31 | 4,710 | 4,830 | 4,620 | 4,640 | -70 | -1.5% | 19,000 |
| 2007/05/30 | 4,960 | 4,960 | 4,660 | 4,710 | -210 | -4.3% | 23,800 |
| 2007/05/29 | 5,000 | 5,140 | 4,850 | 4,920 | -180 | -3.5% | 29,200 |
| 2007/05/28 | 4,890 | 5,190 | 4,800 | 5,100 | +300 | +6.3% | 51,300 |
| 2007/05/25 | 4,640 | 4,850 | 4,640 | 4,800 | -40 | -0.8% | 12,900 |
| 2007/05/24 | 4,810 | 4,880 | 4,720 | 4,840 | +40 | +0.8% | 12,600 |
| 2007/05/23 | 4,690 | 4,940 | 4,690 | 4,800 | +200 | +4.3% | 34,200 |
| 2007/05/22 | 4,410 | 4,670 | 4,400 | 4,600 | +90 | +2% | 22,000 |
| 2007/05/21 | 4,510 | 4,660 | 4,410 | 4,510 | +10 | +0.2% | 16,600 |
| 2007/05/18 | 4,610 | 4,620 | 4,320 | 4,500 | -10 | -0.2% | 24,000 |
| 2007/05/17 | 4,650 | 4,980 | 4,510 | 4,510 | -160 | -3.4% | 42,100 |
| 2007/05/16 | 5,430 | 5,580 | 4,650 | 4,670 | -660 | -12.4% | 106,400 |
| 2007/05/15 | 5,310 | 5,850 | 5,240 | 5,330 | +120 | +2.3% | 250,600 |
| 2007/05/14 | 5,050 | 5,430 | 4,990 | 5,210 | +160 | +3.2% | 68,400 |
| 2007/05/11 | 5,130 | 5,130 | 4,980 | 5,050 | -70 | -1.4% | 12,700 |
| 2007/05/10 | 5,030 | 5,200 | 4,980 | 5,120 | +100 | +2% | 31,900 |
| 2007/05/09 | 5,030 | 5,250 | 4,930 | 5,020 | -20 | -0.4% | 27,000 |
| 2007/05/08 | 5,270 | 5,270 | 4,930 | 5,040 | -130 | -2.5% | 21,800 |
| 2007/05/07 | 5,200 | 5,300 | 5,050 | 5,170 | -50 | -1% | 46,500 |
| 2007/05/02 | 4,850 | 5,300 | 4,700 | 5,220 | +420 | +8.8% | 93,100 |
| 2007/05/01 | 4,570 | 4,890 | 4,560 | 4,800 | +400 | +9.1% | 47,000 |
| 2007/04/27 | 4,430 | 4,530 | 4,350 | 4,400 | -30 | -0.7% | 12,300 |
4401～
4450
件表示中 / 4483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 | 10,200円 | +96.1% | - | 0.00% | 680.00倍 | 3.10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 |
| ミンカブ | 51,000円 | -17.5% | - | 0.00% | 38.20倍 | 24.82倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| 東海ソフト | 155,000円 | +8.7% | +9.3% | 3.35% | 9.27倍 | 1.34倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ＣＲＩ・ＭＷ | 136,600円 | +11.5% | +45.2% | 1.83% | 17.37倍 | 1.83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 |
| ドーン | 230,100円 | +5.3% | +3.8% | 1.04% | 17.69倍 | 2.71倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
市場注目の銘柄
チャート関連のコラム
