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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,415 | 1,419 | 1,414 | 1,417 | +2 | +0.1% | 5,100 |
| 2023/02/22 | 1,396 | 1,429 | 1,396 | 1,415 | -4 | -0.3% | 8,400 |
| 2023/02/21 | 1,412 | 1,425 | 1,411 | 1,419 | +7 | +0.5% | 11,300 |
| 2023/02/20 | 1,395 | 1,416 | 1,394 | 1,412 | +19 | +1.4% | 7,900 |
| 2023/02/17 | 1,408 | 1,410 | 1,383 | 1,393 | -15 | -1.1% | 21,300 |
| 2023/02/16 | 1,393 | 1,408 | 1,376 | 1,408 | +15 | +1.1% | 8,800 |
| 2023/02/15 | 1,396 | 1,399 | 1,370 | 1,393 | -2 | -0.1% | 9,700 |
| 2023/02/14 | 1,377 | 1,395 | 1,371 | 1,395 | +18 | +1.3% | 9,500 |
| 2023/02/13 | 1,362 | 1,378 | 1,353 | 1,377 | +22 | +1.6% | 10,000 |
| 2023/02/10 | 1,382 | 1,406 | 1,352 | 1,355 | -38 | -2.7% | 23,600 |
| 2023/02/09 | 1,339 | 1,411 | 1,336 | 1,393 | +52 | +3.9% | 40,000 |
| 2023/02/08 | 1,340 | 1,376 | 1,322 | 1,341 | -119 | -8.2% | 134,600 |
| 2023/02/07 | 1,448 | 1,462 | 1,440 | 1,460 | +3 | +0.2% | 9,000 |
| 2023/02/06 | 1,410 | 1,460 | 1,410 | 1,457 | +51 | +3.6% | 29,000 |
| 2023/02/03 | 1,398 | 1,426 | 1,397 | 1,406 | +16 | +1.2% | 16,400 |
| 2023/02/02 | 1,379 | 1,399 | 1,378 | 1,390 | +7 | +0.5% | 4,900 |
| 2023/02/01 | 1,409 | 1,415 | 1,371 | 1,383 | -26 | -1.8% | 14,600 |
| 2023/01/31 | 1,392 | 1,415 | 1,392 | 1,409 | +15 | +1.1% | 5,700 |
| 2023/01/30 | 1,410 | 1,437 | 1,390 | 1,394 | -24 | -1.7% | 41,100 |
| 2023/01/27 | 1,413 | 1,419 | 1,407 | 1,418 | +5 | +0.4% | 5,100 |
| 2023/01/26 | 1,416 | 1,416 | 1,401 | 1,413 | -3 | -0.2% | 5,200 |
| 2023/01/25 | 1,409 | 1,435 | 1,398 | 1,416 | +28 | +2% | 22,700 |
| 2023/01/24 | 1,410 | 1,420 | 1,381 | 1,388 | -22 | -1.6% | 22,800 |
| 2023/01/23 | 1,388 | 1,415 | 1,382 | 1,410 | +21 | +1.5% | 13,800 |
| 2023/01/20 | 1,351 | 1,390 | 1,351 | 1,389 | +43 | +3.2% | 14,200 |
| 2023/01/19 | 1,356 | 1,368 | 1,346 | 1,346 | -29 | -2.1% | 7,300 |
| 2023/01/18 | 1,350 | 1,376 | 1,342 | 1,375 | +25 | +1.9% | 12,500 |
| 2023/01/17 | 1,339 | 1,351 | 1,339 | 1,350 | +12 | +0.9% | 5,000 |
| 2023/01/16 | 1,340 | 1,347 | 1,337 | 1,338 | ±0 | ±0% | 7,900 |
| 2023/01/13 | 1,338 | 1,353 | 1,338 | 1,338 | +1 | +0.1% | 8,500 |
| 2023/01/12 | 1,340 | 1,355 | 1,337 | 1,337 | -13 | -1% | 10,300 |
| 2023/01/11 | 1,336 | 1,350 | 1,336 | 1,350 | +14 | +1% | 5,800 |
| 2023/01/10 | 1,352 | 1,352 | 1,336 | 1,336 | -13 | -1% | 4,900 |
| 2023/01/06 | 1,325 | 1,354 | 1,325 | 1,349 | +24 | +1.8% | 5,500 |
| 2023/01/05 | 1,339 | 1,344 | 1,310 | 1,325 | -18 | -1.3% | 18,900 |
| 2023/01/04 | 1,342 | 1,359 | 1,332 | 1,343 | -16 | -1.2% | 7,400 |
| 2022/12/30 | 1,360 | 1,363 | 1,346 | 1,359 | -1 | -0.1% | 5,400 |
| 2022/12/29 | 1,355 | 1,360 | 1,344 | 1,360 | +5 | +0.4% | 3,900 |
| 2022/12/28 | 1,335 | 1,359 | 1,335 | 1,355 | +6 | +0.4% | 4,700 |
| 2022/12/27 | 1,319 | 1,349 | 1,319 | 1,349 | +29 | +2.2% | 6,300 |
| 2022/12/26 | 1,321 | 1,321 | 1,311 | 1,320 | +10 | +0.8% | 6,600 |
| 2022/12/23 | 1,296 | 1,315 | 1,296 | 1,310 | +16 | +1.2% | 5,000 |
| 2022/12/22 | 1,311 | 1,321 | 1,293 | 1,294 | -15 | -1.1% | 40,600 |
| 2022/12/21 | 1,328 | 1,333 | 1,309 | 1,309 | -19 | -1.4% | 33,700 |
| 2022/12/20 | 1,356 | 1,357 | 1,319 | 1,328 | -22 | -1.6% | 16,900 |
| 2022/12/19 | 1,357 | 1,365 | 1,350 | 1,350 | -2 | -0.1% | 3,300 |
| 2022/12/16 | 1,375 | 1,375 | 1,351 | 1,352 | -25 | -1.8% | 12,000 |
| 2022/12/15 | 1,347 | 1,377 | 1,344 | 1,377 | +24 | +1.8% | 14,700 |
| 2022/12/14 | 1,345 | 1,363 | 1,341 | 1,353 | +11 | +0.8% | 17,900 |
| 2022/12/13 | 1,331 | 1,345 | 1,326 | 1,342 | +11 | +0.8% | 9,200 |
301～
350
件表示中 / 3457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 | 191,000円 | -1.2% | -15.3% | 2.88% | 8.87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 | 272,200円 | +16.8% | +22.0% | 2.94% | 11.90倍 | 1.31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 | 82,600円 | - | - | - | - | 1.75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 | 108,600円 | +4.6% | -2.0% | 4.05% | 10.51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 | 267,100円 | +6.7% | +62.3% | 0.00% | 6.84倍 | -1.64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
