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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,124 | 2,145 | 2,118 | 2,134 | -1 | ±0% | 118,700 |
| 2024/06/26 | 2,198 | 2,198 | 2,131 | 2,135 | -57 | -2.6% | 153,300 |
| 2024/06/25 | 2,199 | 2,205 | 2,182 | 2,192 | +2 | +0.1% | 134,800 |
| 2024/06/24 | 2,186 | 2,205 | 2,176 | 2,190 | +10 | +0.5% | 108,000 |
| 2024/06/21 | 2,203 | 2,203 | 2,175 | 2,180 | -14 | -0.6% | 155,200 |
| 2024/06/20 | 2,195 | 2,208 | 2,179 | 2,194 | -2 | -0.1% | 90,900 |
| 2024/06/19 | 2,182 | 2,203 | 2,178 | 2,196 | +11 | +0.5% | 96,500 |
| 2024/06/18 | 2,185 | 2,198 | 2,178 | 2,185 | +5 | +0.2% | 101,700 |
| 2024/06/17 | 2,251 | 2,252 | 2,178 | 2,180 | -76 | -3.4% | 102,100 |
| 2024/06/14 | 2,185 | 2,258 | 2,184 | 2,256 | +46 | +2.1% | 231,600 |
| 2024/06/13 | 2,169 | 2,219 | 2,169 | 2,210 | +40 | +1.8% | 150,700 |
| 2024/06/12 | 2,185 | 2,198 | 2,159 | 2,170 | -2 | -0.1% | 97,600 |
| 2024/06/11 | 2,153 | 2,172 | 2,153 | 2,172 | +10 | +0.5% | 83,800 |
| 2024/06/10 | 2,151 | 2,188 | 2,150 | 2,162 | -10 | -0.5% | 88,200 |
| 2024/06/07 | 2,160 | 2,183 | 2,145 | 2,172 | +19 | +0.9% | 112,500 |
| 2024/06/06 | 2,195 | 2,195 | 2,150 | 2,153 | -16 | -0.7% | 85,800 |
| 2024/06/05 | 2,184 | 2,213 | 2,168 | 2,169 | -44 | -2% | 127,700 |
| 2024/06/04 | 2,151 | 2,214 | 2,146 | 2,213 | +55 | +2.5% | 196,700 |
| 2024/06/03 | 2,185 | 2,185 | 2,150 | 2,158 | -27 | -1.2% | 157,300 |
| 2024/05/31 | 2,145 | 2,207 | 2,139 | 2,185 | +47 | +2.2% | 301,500 |
| 2024/05/30 | 2,094 | 2,159 | 2,075 | 2,138 | +19 | +0.9% | 470,300 |
| 2024/05/29 | 2,140 | 2,164 | 2,110 | 2,119 | -46 | -2.1% | 803,400 |
| 2024/05/28 | 2,261 | 2,266 | 2,150 | 2,165 | -70 | -3.1% | 460,900 |
| 2024/05/27 | 2,254 | 2,262 | 2,227 | 2,235 | -5 | -0.2% | 191,000 |
| 2024/05/24 | 2,212 | 2,260 | 2,210 | 2,240 | +14 | +0.6% | 181,300 |
| 2024/05/23 | 2,221 | 2,227 | 2,200 | 2,226 | +6 | +0.3% | 169,000 |
| 2024/05/22 | 2,252 | 2,252 | 2,216 | 2,220 | -34 | -1.5% | 194,100 |
| 2024/05/21 | 2,283 | 2,308 | 2,245 | 2,254 | -30 | -1.3% | 196,100 |
| 2024/05/20 | 2,272 | 2,303 | 2,263 | 2,284 | +12 | +0.5% | 105,600 |
| 2024/05/17 | 2,299 | 2,299 | 2,256 | 2,272 | -13 | -0.6% | 119,600 |
| 2024/05/16 | 2,321 | 2,324 | 2,257 | 2,285 | -14 | -0.6% | 200,400 |
| 2024/05/15 | 2,281 | 2,307 | 2,257 | 2,299 | +34 | +1.5% | 229,200 |
| 2024/05/14 | 2,266 | 2,289 | 2,262 | 2,265 | +5 | +0.2% | 125,200 |
| 2024/05/13 | 2,251 | 2,292 | 2,248 | 2,260 | +11 | +0.5% | 184,200 |
| 2024/05/10 | 2,248 | 2,261 | 2,237 | 2,249 | +1 | ±0% | 159,000 |
| 2024/05/09 | 2,247 | 2,264 | 2,229 | 2,248 | -12 | -0.5% | 309,500 |
| 2024/05/08 | 2,260 | 2,317 | 2,249 | 2,260 | -4 | -0.2% | 258,000 |
| 2024/05/07 | 2,285 | 2,319 | 2,259 | 2,264 | -2 | -0.1% | 237,100 |
| 2024/05/02 | 2,245 | 2,275 | 2,244 | 2,266 | +34 | +1.5% | 127,000 |
| 2024/05/01 | 2,216 | 2,233 | 2,193 | 2,232 | +11 | +0.5% | 179,200 |
| 2024/04/30 | 2,270 | 2,288 | 2,219 | 2,221 | -39 | -1.7% | 271,100 |
| 2024/04/26 | 2,230 | 2,263 | 2,201 | 2,260 | +5 | +0.2% | 189,800 |
| 2024/04/25 | 2,237 | 2,274 | 2,230 | 2,255 | +19 | +0.8% | 200,900 |
| 2024/04/24 | 2,199 | 2,283 | 2,197 | 2,236 | +46 | +2.1% | 374,000 |
| 2024/04/23 | 2,145 | 2,190 | 2,134 | 2,190 | +49 | +2.3% | 234,600 |
| 2024/04/22 | 2,151 | 2,198 | 2,128 | 2,141 | +6 | +0.3% | 251,900 |
| 2024/04/19 | 2,123 | 2,152 | 2,087 | 2,135 | -9 | -0.4% | 427,200 |
| 2024/04/18 | 2,056 | 2,144 | 2,048 | 2,144 | +112 | +5.5% | 819,400 |
| 2024/04/17 | 2,064 | 2,071 | 1,944 | 2,032 | -39 | -1.9% | 1,329,000 |
| 2024/04/16 | 2,180 | 2,280 | 2,057 | 2,071 | -129 | -5.9% | 1,965,800 |
101～
150
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
