パスコの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,587 | 1,588 | 1,560 | 1,588 | +13 | +0.8% | 16,500 |
2023/05/11 | 1,589 | 1,620 | 1,568 | 1,575 | +7 | +0.4% | 73,000 |
2023/05/10 | 1,555 | 1,588 | 1,543 | 1,568 | +8 | +0.5% | 24,700 |
2023/05/09 | 1,587 | 1,595 | 1,530 | 1,560 | -12 | -0.8% | 36,700 |
2023/05/08 | 1,578 | 1,606 | 1,558 | 1,572 | -6 | -0.4% | 28,700 |
2023/05/02 | 1,552 | 1,580 | 1,552 | 1,578 | +16 | +1% | 23,500 |
2023/05/01 | 1,620 | 1,625 | 1,547 | 1,562 | +85 | +5.8% | 77,400 |
2023/04/28 | 1,448 | 1,482 | 1,448 | 1,477 | +32 | +2.2% | 10,200 |
2023/04/27 | 1,448 | 1,479 | 1,445 | 1,445 | -3 | -0.2% | 37,500 |
2023/04/26 | 1,451 | 1,461 | 1,440 | 1,448 | -19 | -1.3% | 8,000 |
2023/04/25 | 1,478 | 1,479 | 1,464 | 1,467 | +4 | +0.3% | 10,700 |
2023/04/24 | 1,449 | 1,474 | 1,449 | 1,463 | +14 | +1% | 9,900 |
2023/04/21 | 1,450 | 1,462 | 1,443 | 1,449 | +6 | +0.4% | 8,100 |
2023/04/20 | 1,450 | 1,465 | 1,443 | 1,443 | -10 | -0.7% | 6,500 |
2023/04/19 | 1,439 | 1,478 | 1,438 | 1,453 | +16 | +1.1% | 22,300 |
2023/04/18 | 1,450 | 1,452 | 1,432 | 1,437 | -13 | -0.9% | 11,800 |
2023/04/17 | 1,443 | 1,457 | 1,428 | 1,450 | ±0 | ±0% | 11,700 |
2023/04/14 | 1,450 | 1,460 | 1,425 | 1,450 | -9 | -0.6% | 20,200 |
2023/04/13 | 1,455 | 1,466 | 1,445 | 1,459 | +7 | +0.5% | 14,800 |
2023/04/12 | 1,450 | 1,459 | 1,433 | 1,452 | -1 | -0.1% | 20,300 |
2023/04/11 | 1,469 | 1,472 | 1,433 | 1,453 | -16 | -1.1% | 28,100 |
2023/04/10 | 1,434 | 1,490 | 1,420 | 1,469 | +63 | +4.5% | 30,600 |
2023/04/07 | 1,396 | 1,410 | 1,394 | 1,406 | +10 | +0.7% | 5,800 |
2023/04/06 | 1,408 | 1,410 | 1,396 | 1,396 | -12 | -0.9% | 12,000 |
2023/04/05 | 1,419 | 1,426 | 1,408 | 1,408 | -32 | -2.2% | 10,400 |
2023/04/04 | 1,423 | 1,440 | 1,417 | 1,440 | +26 | +1.8% | 21,500 |
2023/04/03 | 1,417 | 1,422 | 1,408 | 1,414 | -6 | -0.4% | 9,400 |
2023/03/31 | 1,428 | 1,430 | 1,411 | 1,420 | -1 | -0.1% | 5,500 |
2023/03/30 | 1,398 | 1,428 | 1,398 | 1,421 | -4 | -0.3% | 13,800 |
2023/03/29 | 1,407 | 1,425 | 1,405 | 1,425 | +35 | +2.5% | 13,300 |
2023/03/28 | 1,424 | 1,434 | 1,388 | 1,390 | -31 | -2.2% | 32,100 |
2023/03/27 | 1,434 | 1,434 | 1,419 | 1,421 | +12 | +0.9% | 9,400 |
2023/03/24 | 1,396 | 1,417 | 1,395 | 1,409 | +9 | +0.6% | 9,700 |
2023/03/23 | 1,394 | 1,403 | 1,388 | 1,400 | +7 | +0.5% | 8,900 |
2023/03/22 | 1,388 | 1,395 | 1,388 | 1,393 | +12 | +0.9% | 4,700 |
2023/03/20 | 1,398 | 1,400 | 1,381 | 1,381 | -16 | -1.1% | 11,300 |
2023/03/17 | 1,388 | 1,404 | 1,385 | 1,397 | +16 | +1.2% | 8,200 |
2023/03/16 | 1,377 | 1,395 | 1,376 | 1,381 | -22 | -1.6% | 8,100 |
2023/03/15 | 1,373 | 1,411 | 1,373 | 1,403 | +49 | +3.6% | 15,800 |
2023/03/14 | 1,380 | 1,387 | 1,349 | 1,354 | -41 | -2.9% | 26,200 |
2023/03/13 | 1,414 | 1,414 | 1,375 | 1,395 | -15 | -1.1% | 21,700 |
2023/03/10 | 1,416 | 1,421 | 1,404 | 1,410 | -14 | -1% | 12,700 |
2023/03/09 | 1,400 | 1,429 | 1,400 | 1,424 | +21 | +1.5% | 17,200 |
2023/03/08 | 1,390 | 1,425 | 1,380 | 1,403 | +4 | +0.3% | 27,200 |
2023/03/07 | 1,449 | 1,460 | 1,330 | 1,399 | -50 | -3.5% | 119,000 |
2023/03/06 | 1,448 | 1,453 | 1,442 | 1,449 | +6 | +0.4% | 6,900 |
2023/03/03 | 1,449 | 1,450 | 1,441 | 1,443 | +4 | +0.3% | 11,500 |
2023/03/02 | 1,429 | 1,442 | 1,429 | 1,439 | +10 | +0.7% | 3,900 |
2023/03/01 | 1,426 | 1,441 | 1,424 | 1,429 | +4 | +0.3% | 8,400 |
2023/02/28 | 1,426 | 1,431 | 1,422 | 1,425 | +12 | +0.8% | 10,600 |
251~
300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「パスコ」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 |
---|---|---|---|---|---|---|---|---|
パスコ | 189,800円 | -1.2% | -15.3% | 2.90% | 8.82倍 | 0.85倍 |
|
セコム傘下の航空測量最大手。公共測量依存からの脱却掲げ衛星測量参入。海外はODAに注力 |
JAL | 271,500円 | +16.8% | +22.0% | 2.95% | 11.87倍 | 1.30倍 |
|
国内、国際線で2位。傘下にLCCジップエア、中国、豪州系も。マイレージなど非航空注力 |
スカイマーク | 82,000円 | - | - | - | - | 1.73倍 |
|
国内第3位の中堅航空会社。羽田発着の国内線に強み。民事再生手続きを経て、22年末再上場 |
アジア航 | 108,300円 | +4.6% | -2.0% | 4.06% | 10.48倍 | 0.89倍 |
|
航空測量3位。GIS(地理情報システム)等の情報システムとコンサルが柱。官公庁向けが過半 |
SFJ | 262,200円 | +6.7% | +62.3% | 0.00% | 6.71倍 | -1.61倍 |
|
北九州拠点の新興航空。出張客軸で高単価。座席広めと独自戦略。ジャパネットHDが大株主 |
市場注目の銘柄
チャート関連のコラム