パソナグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,970 | 1,995 | 1,969 | 1,973 | +14 | +0.7% | 87,700 |
| 2024/11/21 | 1,956 | 1,969 | 1,946 | 1,959 | +6 | +0.3% | 74,100 |
| 2024/11/20 | 1,950 | 1,973 | 1,946 | 1,953 | -5 | -0.3% | 73,900 |
| 2024/11/19 | 1,921 | 1,975 | 1,920 | 1,958 | +45 | +2.4% | 127,600 |
| 2024/11/18 | 1,917 | 1,930 | 1,901 | 1,913 | -28 | -1.4% | 138,000 |
| 2024/11/15 | 1,953 | 1,958 | 1,935 | 1,941 | -6 | -0.3% | 98,000 |
| 2024/11/14 | 1,953 | 1,972 | 1,931 | 1,947 | -3 | -0.2% | 159,000 |
| 2024/11/13 | 1,961 | 1,982 | 1,950 | 1,950 | -20 | -1% | 136,700 |
| 2024/11/12 | 1,975 | 2,015 | 1,961 | 1,970 | +9 | +0.5% | 64,500 |
| 2024/11/11 | 1,975 | 1,982 | 1,953 | 1,961 | -21 | -1.1% | 121,100 |
| 2024/11/08 | 2,022 | 2,032 | 1,982 | 1,982 | -25 | -1.2% | 98,100 |
| 2024/11/07 | 1,994 | 2,018 | 1,992 | 2,007 | +25 | +1.3% | 111,500 |
| 2024/11/06 | 2,016 | 2,025 | 1,979 | 1,982 | -30 | -1.5% | 107,800 |
| 2024/11/05 | 2,006 | 2,028 | 1,970 | 2,012 | +6 | +0.3% | 130,400 |
| 2024/11/01 | 2,015 | 2,033 | 2,002 | 2,006 | -23 | -1.1% | 144,600 |
| 2024/10/31 | 2,055 | 2,055 | 2,015 | 2,029 | -13 | -0.6% | 149,300 |
| 2024/10/30 | 2,100 | 2,105 | 2,038 | 2,042 | -56 | -2.7% | 202,400 |
| 2024/10/29 | 2,064 | 2,100 | 2,064 | 2,098 | +34 | +1.6% | 111,700 |
| 2024/10/28 | 2,020 | 2,070 | 2,020 | 2,064 | +43 | +2.1% | 132,100 |
| 2024/10/25 | 2,030 | 2,050 | 2,017 | 2,021 | -26 | -1.3% | 154,700 |
| 2024/10/24 | 2,010 | 2,049 | 2,005 | 2,047 | +27 | +1.3% | 114,500 |
| 2024/10/23 | 2,049 | 2,083 | 2,008 | 2,020 | -23 | -1.1% | 306,500 |
| 2024/10/22 | 2,026 | 2,076 | 2,020 | 2,043 | +34 | +1.7% | 382,100 |
| 2024/10/21 | 2,078 | 2,078 | 1,992 | 2,009 | -51 | -2.5% | 386,700 |
| 2024/10/18 | 2,077 | 2,079 | 2,052 | 2,060 | -20 | -1% | 212,700 |
| 2024/10/17 | 2,140 | 2,149 | 2,057 | 2,080 | -70 | -3.3% | 320,600 |
| 2024/10/16 | 2,051 | 2,156 | 2,030 | 2,150 | +33 | +1.6% | 317,400 |
| 2024/10/15 | 2,140 | 2,142 | 2,114 | 2,117 | -8 | -0.4% | 212,600 |
| 2024/10/11 | 2,125 | 2,141 | 2,115 | 2,125 | ±0 | ±0% | 181,600 |
| 2024/10/10 | 2,120 | 2,142 | 2,113 | 2,125 | +15 | +0.7% | 111,600 |
| 2024/10/09 | 2,110 | 2,127 | 2,105 | 2,110 | ±0 | ±0% | 113,900 |
| 2024/10/08 | 2,130 | 2,157 | 2,106 | 2,110 | -34 | -1.6% | 149,700 |
| 2024/10/07 | 2,134 | 2,168 | 2,120 | 2,144 | +38 | +1.8% | 113,900 |
| 2024/10/04 | 2,120 | 2,134 | 2,104 | 2,106 | -17 | -0.8% | 168,100 |
| 2024/10/03 | 2,173 | 2,180 | 2,114 | 2,123 | -3 | -0.1% | 102,800 |
| 2024/10/02 | 2,163 | 2,167 | 2,124 | 2,126 | -63 | -2.9% | 169,300 |
| 2024/10/01 | 2,200 | 2,215 | 2,182 | 2,189 | -10 | -0.5% | 139,500 |
| 2024/09/30 | 2,220 | 2,234 | 2,180 | 2,199 | -90 | -3.9% | 164,800 |
| 2024/09/27 | 2,310 | 2,321 | 2,267 | 2,289 | -11 | -0.5% | 159,000 |
| 2024/09/26 | 2,300 | 2,308 | 2,276 | 2,300 | +25 | +1.1% | 135,400 |
| 2024/09/25 | 2,280 | 2,282 | 2,248 | 2,275 | -5 | -0.2% | 98,400 |
| 2024/09/24 | 2,320 | 2,323 | 2,275 | 2,280 | -20 | -0.9% | 108,700 |
| 2024/09/20 | 2,299 | 2,331 | 2,292 | 2,300 | +42 | +1.9% | 169,400 |
| 2024/09/19 | 2,290 | 2,318 | 2,258 | 2,258 | +9 | +0.4% | 118,500 |
| 2024/09/18 | 2,225 | 2,259 | 2,225 | 2,249 | +35 | +1.6% | 101,600 |
| 2024/09/17 | 2,213 | 2,231 | 2,171 | 2,214 | +14 | +0.6% | 138,200 |
| 2024/09/13 | 2,215 | 2,234 | 2,191 | 2,200 | -27 | -1.2% | 95,800 |
| 2024/09/12 | 2,228 | 2,263 | 2,218 | 2,227 | +60 | +2.8% | 92,400 |
| 2024/09/11 | 2,203 | 2,206 | 2,162 | 2,167 | -36 | -1.6% | 128,000 |
| 2024/09/10 | 2,229 | 2,240 | 2,200 | 2,203 | -4 | -0.2% | 76,700 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「パソナＧ」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 |
|---|---|---|---|---|---|---|---|---|
| パソナＧ | 197,300円 | -7.5% | -30.1% | 3.80% | 59.48倍 | 0.52倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| ＴＲＥＨＤ | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| シグマクシスＨ | 190,900円 | +16.0% | +30.2% | 1.99% | 19.77倍 | 5.98倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| Ｍ＆Ａキャピ | 255,000円 | +23.4% | +27.0% | 1.57% | 14.76倍 | 2.03倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| ＵＴ ＧＲＯＵＰ | 201,400円 | +9.6% | -30.8% | 5.10% | 9.91倍 | 2.63倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
