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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,912 | 1,995 | 1,896 | 1,972 | +48 | +2.5% | 906,000 |
| 2018/07/17 | 1,843 | 1,933 | 1,801 | 1,924 | +281 | +17.1% | 1,515,500 |
| 2018/07/13 | 1,625 | 1,657 | 1,611 | 1,643 | +24 | +1.5% | 280,000 |
| 2018/07/12 | 1,635 | 1,644 | 1,608 | 1,619 | -22 | -1.3% | 158,200 |
| 2018/07/11 | 1,679 | 1,679 | 1,628 | 1,641 | -31 | -1.9% | 123,300 |
| 2018/07/10 | 1,683 | 1,686 | 1,652 | 1,672 | -11 | -0.7% | 129,100 |
| 2018/07/09 | 1,678 | 1,698 | 1,636 | 1,683 | +10 | +0.6% | 89,000 |
| 2018/07/06 | 1,662 | 1,682 | 1,628 | 1,673 | +13 | +0.8% | 251,000 |
| 2018/07/05 | 1,718 | 1,762 | 1,657 | 1,660 | -96 | -5.5% | 247,000 |
| 2018/07/04 | 1,767 | 1,778 | 1,725 | 1,756 | -28 | -1.6% | 209,100 |
| 2018/07/03 | 1,786 | 1,843 | 1,764 | 1,784 | -2 | -0.1% | 250,900 |
| 2018/07/02 | 1,800 | 1,862 | 1,778 | 1,786 | -16 | -0.9% | 466,500 |
| 2018/06/29 | 1,789 | 1,823 | 1,780 | 1,802 | +5 | +0.3% | 179,600 |
| 2018/06/28 | 1,792 | 1,814 | 1,756 | 1,797 | +9 | +0.5% | 240,000 |
| 2018/06/27 | 1,734 | 1,799 | 1,724 | 1,788 | +40 | +2.3% | 192,900 |
| 2018/06/26 | 1,750 | 1,777 | 1,735 | 1,748 | +4 | +0.2% | 216,100 |
| 2018/06/25 | 1,782 | 1,782 | 1,740 | 1,744 | -32 | -1.8% | 101,300 |
| 2018/06/22 | 1,790 | 1,805 | 1,761 | 1,776 | -23 | -1.3% | 190,300 |
| 2018/06/21 | 1,761 | 1,816 | 1,751 | 1,799 | +37 | +2.1% | 348,700 |
| 2018/06/20 | 1,711 | 1,764 | 1,710 | 1,762 | +51 | +3% | 256,800 |
| 2018/06/19 | 1,763 | 1,837 | 1,707 | 1,711 | -38 | -2.2% | 463,600 |
| 2018/06/18 | 1,757 | 1,789 | 1,745 | 1,749 | -8 | -0.5% | 242,900 |
| 2018/06/15 | 1,740 | 1,767 | 1,726 | 1,757 | +24 | +1.4% | 190,700 |
| 2018/06/14 | 1,749 | 1,772 | 1,726 | 1,733 | -16 | -0.9% | 212,600 |
| 2018/06/13 | 1,750 | 1,762 | 1,723 | 1,749 | -6 | -0.3% | 163,300 |
| 2018/06/12 | 1,709 | 1,770 | 1,697 | 1,755 | +41 | +2.4% | 410,100 |
| 2018/06/11 | 1,686 | 1,722 | 1,662 | 1,714 | +21 | +1.2% | 151,600 |
| 2018/06/08 | 1,653 | 1,707 | 1,652 | 1,693 | +33 | +2% | 194,300 |
| 2018/06/07 | 1,640 | 1,686 | 1,623 | 1,660 | +12 | +0.7% | 208,900 |
| 2018/06/06 | 1,685 | 1,685 | 1,622 | 1,648 | -37 | -2.2% | 212,900 |
| 2018/06/05 | 1,684 | 1,690 | 1,633 | 1,685 | +25 | +1.5% | 157,000 |
| 2018/06/04 | 1,675 | 1,697 | 1,650 | 1,660 | -10 | -0.6% | 143,000 |
| 2018/06/01 | 1,691 | 1,707 | 1,668 | 1,670 | -24 | -1.4% | 131,200 |
| 2018/05/31 | 1,687 | 1,716 | 1,681 | 1,694 | +24 | +1.4% | 164,100 |
| 2018/05/30 | 1,630 | 1,676 | 1,630 | 1,670 | -3 | -0.2% | 175,700 |
| 2018/05/29 | 1,680 | 1,696 | 1,632 | 1,673 | -36 | -2.1% | 207,200 |
| 2018/05/28 | 1,733 | 1,743 | 1,705 | 1,709 | -23 | -1.3% | 168,200 |
| 2018/05/25 | 1,736 | 1,766 | 1,727 | 1,732 | -11 | -0.6% | 208,000 |
| 2018/05/24 | 1,738 | 1,755 | 1,732 | 1,743 | +4 | +0.2% | 298,600 |
| 2018/05/23 | 1,735 | 1,786 | 1,735 | 1,739 | +8 | +0.5% | 1,620,500 |
| 2018/05/22 | 1,746 | 1,757 | 1,728 | 1,731 | -19 | -1.1% | 281,800 |
| 2018/05/21 | 1,738 | 1,763 | 1,734 | 1,750 | +14 | +0.8% | 256,400 |
| 2018/05/18 | 1,741 | 1,748 | 1,734 | 1,736 | -5 | -0.3% | 125,100 |
| 2018/05/17 | 1,747 | 1,755 | 1,739 | 1,741 | -14 | -0.8% | 243,800 |
| 2018/05/16 | 1,764 | 1,768 | 1,742 | 1,755 | -14 | -0.8% | 566,900 |
| 2018/05/15 | 1,757 | 1,798 | 1,747 | 1,769 | +6 | +0.3% | 611,400 |
| 2018/05/14 | 1,777 | 1,810 | 1,758 | 1,763 | -18 | -1% | 287,200 |
| 2018/05/11 | 1,742 | 1,785 | 1,742 | 1,781 | +21 | +1.2% | 200,800 |
| 2018/05/10 | 1,771 | 1,784 | 1,753 | 1,760 | -22 | -1.2% | 204,100 |
| 2018/05/09 | 1,733 | 1,804 | 1,733 | 1,782 | +44 | +2.5% | 463,800 |
1551～
1600
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
