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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,255 | 3,310 | 3,225 | 3,300 | +125 | +3.9% | 113,200 |
| 2021/10/29 | 3,210 | 3,215 | 3,135 | 3,175 | -75 | -2.3% | 115,400 |
| 2021/10/28 | 3,235 | 3,270 | 3,225 | 3,250 | -15 | -0.5% | 74,200 |
| 2021/10/27 | 3,330 | 3,330 | 3,235 | 3,265 | -75 | -2.2% | 151,700 |
| 2021/10/26 | 3,275 | 3,345 | 3,245 | 3,340 | +115 | +3.6% | 138,200 |
| 2021/10/25 | 3,110 | 3,230 | 3,105 | 3,225 | +65 | +2.1% | 99,700 |
| 2021/10/22 | 3,110 | 3,170 | 3,100 | 3,160 | +90 | +2.9% | 117,700 |
| 2021/10/21 | 3,095 | 3,140 | 3,065 | 3,070 | -30 | -1% | 108,800 |
| 2021/10/20 | 3,140 | 3,205 | 3,100 | 3,100 | -15 | -0.5% | 170,000 |
| 2021/10/19 | 3,065 | 3,150 | 3,025 | 3,115 | +25 | +0.8% | 293,500 |
| 2021/10/18 | 3,280 | 3,320 | 3,080 | 3,090 | -260 | -7.8% | 594,600 |
| 2021/10/15 | 3,360 | 3,380 | 3,285 | 3,350 | +30 | +0.9% | 192,600 |
| 2021/10/14 | 3,245 | 3,330 | 3,235 | 3,320 | +85 | +2.6% | 118,800 |
| 2021/10/13 | 3,240 | 3,285 | 3,225 | 3,235 | -45 | -1.4% | 174,800 |
| 2021/10/12 | 3,240 | 3,290 | 3,195 | 3,280 | +40 | +1.2% | 144,100 |
| 2021/10/11 | 3,180 | 3,245 | 3,120 | 3,240 | +90 | +2.9% | 132,200 |
| 2021/10/08 | 3,120 | 3,200 | 3,095 | 3,150 | +55 | +1.8% | 178,400 |
| 2021/10/07 | 3,080 | 3,185 | 3,075 | 3,095 | +15 | +0.5% | 150,800 |
| 2021/10/06 | 3,080 | 3,135 | 3,040 | 3,080 | +5 | +0.2% | 236,400 |
| 2021/10/05 | 2,970 | 3,120 | 2,921 | 3,075 | +35 | +1.2% | 329,400 |
| 2021/10/04 | 3,150 | 3,165 | 3,010 | 3,040 | -90 | -2.9% | 248,100 |
| 2021/10/01 | 3,165 | 3,195 | 3,115 | 3,130 | -50 | -1.6% | 185,700 |
| 2021/09/30 | 3,270 | 3,275 | 3,150 | 3,180 | -70 | -2.2% | 205,200 |
| 2021/09/29 | 3,245 | 3,255 | 3,205 | 3,250 | -75 | -2.3% | 200,800 |
| 2021/09/28 | 3,445 | 3,450 | 3,270 | 3,325 | -130 | -3.8% | 222,800 |
| 2021/09/27 | 3,490 | 3,525 | 3,425 | 3,455 | ±0 | ±0% | 235,600 |
| 2021/09/24 | 3,460 | 3,485 | 3,410 | 3,455 | +90 | +2.7% | 233,100 |
| 2021/09/22 | 3,335 | 3,380 | 3,305 | 3,365 | +30 | +0.9% | 142,400 |
| 2021/09/21 | 3,270 | 3,365 | 3,235 | 3,335 | -65 | -1.9% | 200,500 |
| 2021/09/17 | 3,365 | 3,420 | 3,275 | 3,400 | +40 | +1.2% | 333,200 |
| 2021/09/16 | 3,415 | 3,435 | 3,300 | 3,360 | -40 | -1.2% | 214,600 |
| 2021/09/15 | 3,415 | 3,465 | 3,380 | 3,400 | -70 | -2% | 204,600 |
| 2021/09/14 | 3,410 | 3,480 | 3,360 | 3,470 | +55 | +1.6% | 331,100 |
| 2021/09/13 | 3,430 | 3,440 | 3,355 | 3,415 | -25 | -0.7% | 319,600 |
| 2021/09/10 | 3,250 | 3,440 | 3,215 | 3,440 | +185 | +5.7% | 391,000 |
| 2021/09/09 | 3,230 | 3,265 | 3,175 | 3,255 | +60 | +1.9% | 248,700 |
| 2021/09/08 | 3,270 | 3,285 | 3,140 | 3,195 | -70 | -2.1% | 448,700 |
| 2021/09/07 | 3,160 | 3,300 | 3,140 | 3,265 | +170 | +5.5% | 535,700 |
| 2021/09/06 | 2,970 | 3,100 | 2,953 | 3,095 | +211 | +7.3% | 424,900 |
| 2021/09/03 | 2,819 | 2,909 | 2,799 | 2,884 | +101 | +3.6% | 383,600 |
| 2021/09/02 | 2,766 | 2,824 | 2,754 | 2,783 | +67 | +2.5% | 278,800 |
| 2021/09/01 | 2,680 | 2,740 | 2,670 | 2,716 | +48 | +1.8% | 186,300 |
| 2021/08/31 | 2,689 | 2,708 | 2,651 | 2,668 | -21 | -0.8% | 191,900 |
| 2021/08/30 | 2,586 | 2,689 | 2,586 | 2,689 | +139 | +5.5% | 237,400 |
| 2021/08/27 | 2,559 | 2,574 | 2,502 | 2,550 | -29 | -1.1% | 137,800 |
| 2021/08/26 | 2,622 | 2,657 | 2,573 | 2,579 | -28 | -1.1% | 216,200 |
| 2021/08/25 | 2,517 | 2,619 | 2,504 | 2,607 | +84 | +3.3% | 294,500 |
| 2021/08/24 | 2,537 | 2,541 | 2,463 | 2,523 | +19 | +0.8% | 173,400 |
| 2021/08/23 | 2,379 | 2,510 | 2,368 | 2,504 | +123 | +5.2% | 291,000 |
| 2021/08/20 | 2,404 | 2,459 | 2,380 | 2,381 | -24 | -1% | 266,300 |
751～
800
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
