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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,997 | 2,022 | 1,997 | 2,017 | +21 | +1.1% | 145,200 |
| 2025/01/27 | 2,035 | 2,041 | 1,996 | 1,996 | -19 | -0.9% | 114,900 |
| 2025/01/24 | 2,009 | 2,035 | 2,008 | 2,015 | +26 | +1.3% | 95,400 |
| 2025/01/23 | 2,000 | 2,010 | 1,982 | 1,989 | -11 | -0.6% | 217,400 |
| 2025/01/22 | 2,012 | 2,025 | 1,998 | 2,000 | -2 | -0.1% | 131,200 |
| 2025/01/21 | 1,999 | 2,009 | 1,994 | 2,002 | +3 | +0.2% | 115,700 |
| 2025/01/20 | 2,011 | 2,023 | 1,995 | 1,999 | -11 | -0.5% | 161,600 |
| 2025/01/17 | 1,998 | 2,017 | 1,998 | 2,010 | +13 | +0.7% | 116,300 |
| 2025/01/16 | 2,045 | 2,046 | 1,995 | 1,997 | -48 | -2.3% | 286,600 |
| 2025/01/15 | 1,977 | 2,096 | 1,977 | 2,045 | +45 | +2.3% | 496,500 |
| 2025/01/14 | 2,005 | 2,019 | 1,990 | 2,000 | -5 | -0.2% | 215,500 |
| 2025/01/10 | 2,014 | 2,035 | 2,003 | 2,005 | -19 | -0.9% | 89,600 |
| 2025/01/09 | 2,008 | 2,052 | 2,008 | 2,024 | +15 | +0.7% | 157,600 |
| 2025/01/08 | 2,022 | 2,041 | 2,005 | 2,009 | -13 | -0.6% | 124,600 |
| 2025/01/07 | 2,061 | 2,061 | 2,016 | 2,022 | -7 | -0.3% | 125,800 |
| 2025/01/06 | 2,080 | 2,095 | 2,025 | 2,029 | -19 | -0.9% | 238,900 |
| 2024/12/30 | 2,057 | 2,072 | 2,025 | 2,048 | -9 | -0.4% | 197,300 |
| 2024/12/27 | 2,010 | 2,066 | 2,004 | 2,057 | +57 | +2.9% | 220,800 |
| 2024/12/26 | 1,950 | 2,001 | 1,950 | 2,000 | +50 | +2.6% | 160,300 |
| 2024/12/25 | 1,955 | 1,955 | 1,934 | 1,950 | +1 | +0.1% | 78,700 |
| 2024/12/24 | 1,946 | 1,964 | 1,936 | 1,949 | -2 | -0.1% | 61,300 |
| 2024/12/23 | 1,962 | 1,966 | 1,946 | 1,951 | +1 | +0.1% | 109,800 |
| 2024/12/20 | 1,979 | 1,987 | 1,950 | 1,950 | -31 | -1.6% | 127,800 |
| 2024/12/19 | 1,981 | 1,992 | 1,971 | 1,981 | -12 | -0.6% | 91,000 |
| 2024/12/18 | 1,990 | 2,006 | 1,982 | 1,993 | ±0 | ±0% | 105,000 |
| 2024/12/17 | 2,009 | 2,009 | 1,986 | 1,993 | -2 | -0.1% | 120,600 |
| 2024/12/16 | 1,995 | 2,006 | 1,989 | 1,995 | +6 | +0.3% | 62,200 |
| 2024/12/13 | 1,983 | 2,014 | 1,972 | 1,989 | -20 | -1% | 165,300 |
| 2024/12/12 | 2,029 | 2,036 | 2,006 | 2,009 | -8 | -0.4% | 78,900 |
| 2024/12/11 | 2,012 | 2,018 | 1,996 | 2,017 | +5 | +0.2% | 66,200 |
| 2024/12/10 | 2,020 | 2,022 | 2,004 | 2,012 | +5 | +0.2% | 109,100 |
| 2024/12/09 | 2,007 | 2,019 | 1,998 | 2,007 | +5 | +0.2% | 76,800 |
| 2024/12/06 | 2,000 | 2,009 | 1,987 | 2,002 | +15 | +0.8% | 112,200 |
| 2024/12/05 | 1,970 | 1,993 | 1,960 | 1,987 | +20 | +1% | 116,500 |
| 2024/12/04 | 1,973 | 1,973 | 1,944 | 1,967 | -9 | -0.5% | 148,900 |
| 2024/12/03 | 1,966 | 2,008 | 1,966 | 1,976 | +11 | +0.6% | 131,400 |
| 2024/12/02 | 1,970 | 1,983 | 1,965 | 1,965 | ±0 | ±0% | 81,400 |
| 2024/11/29 | 1,959 | 1,980 | 1,955 | 1,965 | +8 | +0.4% | 84,400 |
| 2024/11/28 | 1,940 | 1,969 | 1,940 | 1,957 | +12 | +0.6% | 136,100 |
| 2024/11/27 | 1,955 | 1,963 | 1,913 | 1,945 | -12 | -0.6% | 145,600 |
| 2024/11/26 | 1,948 | 1,957 | 1,928 | 1,957 | +9 | +0.5% | 100,700 |
| 2024/11/25 | 1,999 | 1,999 | 1,948 | 1,948 | -25 | -1.3% | 161,500 |
| 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 |
51～
100
件表示中 / 3678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 | 201,600円 | -10.3% | -72.0% | 3.72% | - | 0.55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 |
| シグマクシスＨ | 95,300円 | +17.4% | +33.7% | 2.20% | 19.01倍 | 5.89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 | 265,100円 | +23.4% | +27.0% | 1.96% | 15.34倍 | 2.11倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| コシダカＨＤ | 99,700円 | +12.3% | +5.5% | 2.41% | 10.96倍 | 2.41倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| ベル２４ＨＤ | 113,200円 | +4.5% | +4.7% | 5.30% | 10.28倍 | 1.19倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
