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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,838 | 2,910 | 2,789 | 2,814 | -51 | -1.8% | 322,500 |
| 2022/01/14 | 2,900 | 2,907 | 2,822 | 2,865 | -76 | -2.6% | 197,200 |
| 2022/01/13 | 3,085 | 3,090 | 2,921 | 2,941 | -139 | -4.5% | 191,400 |
| 2022/01/12 | 3,000 | 3,130 | 3,000 | 3,080 | +103 | +3.5% | 171,200 |
| 2022/01/11 | 2,956 | 2,991 | 2,906 | 2,977 | +37 | +1.3% | 216,800 |
| 2022/01/07 | 3,010 | 3,035 | 2,933 | 2,940 | -30 | -1% | 166,800 |
| 2022/01/06 | 3,045 | 3,095 | 2,966 | 2,970 | -140 | -4.5% | 162,500 |
| 2022/01/05 | 3,280 | 3,280 | 3,100 | 3,110 | -165 | -5% | 160,800 |
| 2022/01/04 | 3,305 | 3,325 | 3,250 | 3,275 | -25 | -0.8% | 105,700 |
| 2021/12/30 | 3,325 | 3,325 | 3,270 | 3,300 | -35 | -1% | 105,500 |
| 2021/12/29 | 3,235 | 3,340 | 3,235 | 3,335 | +85 | +2.6% | 117,100 |
| 2021/12/28 | 3,290 | 3,340 | 3,210 | 3,250 | -25 | -0.8% | 129,300 |
| 2021/12/27 | 3,220 | 3,290 | 3,185 | 3,275 | +90 | +2.8% | 108,300 |
| 2021/12/24 | 3,225 | 3,240 | 3,175 | 3,185 | -15 | -0.5% | 71,600 |
| 2021/12/23 | 3,285 | 3,300 | 3,190 | 3,200 | -50 | -1.5% | 93,600 |
| 2021/12/22 | 3,305 | 3,330 | 3,235 | 3,250 | -50 | -1.5% | 157,500 |
| 2021/12/21 | 3,240 | 3,320 | 3,170 | 3,300 | +115 | +3.6% | 234,200 |
| 2021/12/20 | 3,275 | 3,340 | 3,180 | 3,185 | -160 | -4.8% | 289,400 |
| 2021/12/17 | 3,425 | 3,435 | 3,290 | 3,345 | -140 | -4% | 292,600 |
| 2021/12/16 | 3,600 | 3,600 | 3,440 | 3,485 | -65 | -1.8% | 184,500 |
| 2021/12/15 | 3,545 | 3,630 | 3,545 | 3,550 | -20 | -0.6% | 110,200 |
| 2021/12/14 | 3,715 | 3,715 | 3,550 | 3,570 | -130 | -3.5% | 126,400 |
| 2021/12/13 | 3,795 | 3,800 | 3,680 | 3,700 | -35 | -0.9% | 98,900 |
| 2021/12/10 | 3,805 | 3,845 | 3,715 | 3,735 | -50 | -1.3% | 174,600 |
| 2021/12/09 | 3,615 | 3,795 | 3,615 | 3,785 | +210 | +5.9% | 184,700 |
| 2021/12/08 | 3,590 | 3,595 | 3,545 | 3,575 | ±0 | ±0% | 168,700 |
| 2021/12/07 | 3,535 | 3,585 | 3,490 | 3,575 | +130 | +3.8% | 106,700 |
| 2021/12/06 | 3,495 | 3,510 | 3,430 | 3,445 | -60 | -1.7% | 78,000 |
| 2021/12/03 | 3,430 | 3,525 | 3,415 | 3,505 | +75 | +2.2% | 104,600 |
| 2021/12/02 | 3,390 | 3,460 | 3,355 | 3,430 | -30 | -0.9% | 206,400 |
| 2021/12/01 | 3,605 | 3,625 | 3,385 | 3,460 | -85 | -2.4% | 262,900 |
| 2021/11/30 | 3,600 | 3,635 | 3,530 | 3,545 | +15 | +0.4% | 227,300 |
| 2021/11/29 | 3,510 | 3,595 | 3,490 | 3,530 | -50 | -1.4% | 177,500 |
| 2021/11/26 | 3,600 | 3,650 | 3,545 | 3,580 | +5 | +0.1% | 150,000 |
| 2021/11/25 | 3,630 | 3,675 | 3,575 | 3,575 | ±0 | ±0% | 84,100 |
| 2021/11/24 | 3,620 | 3,620 | 3,505 | 3,575 | -75 | -2.1% | 142,000 |
| 2021/11/22 | 3,715 | 3,760 | 3,650 | 3,650 | -80 | -2.1% | 74,000 |
| 2021/11/19 | 3,800 | 3,860 | 3,700 | 3,730 | -35 | -0.9% | 219,500 |
| 2021/11/18 | 3,690 | 3,820 | 3,675 | 3,765 | +105 | +2.9% | 204,000 |
| 2021/11/17 | 3,805 | 3,810 | 3,615 | 3,660 | -140 | -3.7% | 305,100 |
| 2021/11/16 | 3,705 | 3,800 | 3,680 | 3,800 | +75 | +2% | 190,900 |
| 2021/11/15 | 3,815 | 3,850 | 3,700 | 3,725 | -20 | -0.5% | 260,200 |
| 2021/11/12 | 3,670 | 3,745 | 3,655 | 3,745 | +125 | +3.5% | 161,200 |
| 2021/11/11 | 3,535 | 3,640 | 3,530 | 3,620 | +95 | +2.7% | 129,100 |
| 2021/11/10 | 3,575 | 3,640 | 3,505 | 3,525 | -70 | -1.9% | 213,500 |
| 2021/11/09 | 3,650 | 3,725 | 3,590 | 3,595 | -50 | -1.4% | 312,700 |
| 2021/11/08 | 3,620 | 3,645 | 3,525 | 3,645 | +95 | +2.7% | 242,300 |
| 2021/11/05 | 3,450 | 3,570 | 3,440 | 3,550 | +110 | +3.2% | 230,500 |
| 2021/11/04 | 3,350 | 3,440 | 3,330 | 3,440 | +150 | +4.6% | 174,200 |
| 2021/11/02 | 3,295 | 3,370 | 3,290 | 3,290 | -10 | -0.3% | 125,700 |
701～
750
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
