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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,999 | 2,003 | 1,982 | 1,990 | +8 | +0.4% | 140,000 |
| 2025/02/05 | 1,987 | 1,998 | 1,973 | 1,982 | -3 | -0.2% | 149,700 |
| 2025/02/04 | 2,017 | 2,021 | 1,984 | 1,985 | -21 | -1% | 140,800 |
| 2025/02/03 | 2,010 | 2,016 | 1,996 | 2,006 | -5 | -0.2% | 104,000 |
| 2025/01/31 | 2,024 | 2,031 | 2,008 | 2,011 | -10 | -0.5% | 75,200 |
| 2025/01/30 | 2,000 | 2,024 | 1,999 | 2,021 | +17 | +0.8% | 94,300 |
| 2025/01/29 | 2,016 | 2,016 | 1,990 | 2,004 | -13 | -0.6% | 134,400 |
| 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 |
101～
150
件表示中 / 3735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 | 234,500円 | -13.3% | - | 3.20% | - | 0.63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 |
| コシダカＨＤ | 113,200円 | +12.3% | +5.5% | 2.12% | 12.44倍 | 2.74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 |
| ＫｅｅＰｅｒ技 | 334,000円 | +19.1% | +14.4% | 1.59% | 18.99倍 | 5.75倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| Ｍ＆Ａキャピ | 290,100円 | +23.4% | +27.0% | 1.79% | 16.79倍 | 2.26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 |
| セプテーニＨＤ | 41,700円 | +7.1% | +19.2% | 4.32% | 22.76倍 | 1.24倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
市場注目の銘柄
チャート関連のコラム
