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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,870 | 1,875 | 1,831 | 1,848 | -22 | -1.2% | 238,700 |
| 2017/12/05 | 1,934 | 1,954 | 1,823 | 1,870 | -86 | -4.4% | 462,100 |
| 2017/12/04 | 1,954 | 2,006 | 1,937 | 1,956 | -38 | -1.9% | 443,200 |
| 2017/12/01 | 1,768 | 2,089 | 1,761 | 1,994 | +266 | +15.4% | 1,865,000 |
| 2017/11/30 | 1,719 | 1,755 | 1,695 | 1,728 | -7 | -0.4% | 497,400 |
| 2017/11/29 | 1,717 | 1,751 | 1,703 | 1,735 | +18 | +1% | 94,400 |
| 2017/11/28 | 1,720 | 1,736 | 1,680 | 1,717 | -14 | -0.8% | 88,200 |
| 2017/11/27 | 1,733 | 1,759 | 1,712 | 1,731 | +7 | +0.4% | 156,500 |
| 2017/11/24 | 1,669 | 1,736 | 1,668 | 1,724 | +41 | +2.4% | 137,000 |
| 2017/11/22 | 1,710 | 1,724 | 1,667 | 1,683 | -15 | -0.9% | 96,700 |
| 2017/11/21 | 1,692 | 1,706 | 1,658 | 1,698 | +6 | +0.4% | 128,900 |
| 2017/11/20 | 1,652 | 1,695 | 1,643 | 1,692 | +41 | +2.5% | 118,100 |
| 2017/11/17 | 1,683 | 1,683 | 1,621 | 1,651 | -13 | -0.8% | 218,800 |
| 2017/11/16 | 1,632 | 1,685 | 1,632 | 1,664 | +33 | +2% | 122,200 |
| 2017/11/15 | 1,678 | 1,698 | 1,609 | 1,631 | -43 | -2.6% | 314,200 |
| 2017/11/14 | 1,730 | 1,746 | 1,664 | 1,674 | -63 | -3.6% | 264,500 |
| 2017/11/13 | 1,801 | 1,802 | 1,714 | 1,737 | -65 | -3.6% | 383,800 |
| 2017/11/10 | 1,767 | 1,806 | 1,760 | 1,802 | +7 | +0.4% | 247,100 |
| 2017/11/09 | 1,679 | 1,838 | 1,671 | 1,795 | +167 | +10.3% | 749,000 |
| 2017/11/08 | 1,550 | 1,632 | 1,547 | 1,628 | +78 | +5% | 267,200 |
| 2017/11/07 | 1,511 | 1,557 | 1,510 | 1,550 | +21 | +1.4% | 237,300 |
| 2017/11/06 | 1,518 | 1,539 | 1,505 | 1,529 | +10 | +0.7% | 195,300 |
| 2017/11/02 | 1,572 | 1,574 | 1,513 | 1,519 | -56 | -3.6% | 297,500 |
| 2017/11/01 | 1,586 | 1,592 | 1,560 | 1,575 | -17 | -1.1% | 218,900 |
| 2017/10/31 | 1,569 | 1,617 | 1,557 | 1,592 | +28 | +1.8% | 262,900 |
| 2017/10/30 | 1,539 | 1,573 | 1,528 | 1,564 | +28 | +1.8% | 206,300 |
| 2017/10/27 | 1,516 | 1,547 | 1,501 | 1,536 | +27 | +1.8% | 141,400 |
| 2017/10/26 | 1,529 | 1,543 | 1,502 | 1,509 | -33 | -2.1% | 195,300 |
| 2017/10/25 | 1,543 | 1,549 | 1,533 | 1,542 | -16 | -1% | 142,100 |
| 2017/10/24 | 1,540 | 1,566 | 1,535 | 1,558 | ±0 | ±0% | 158,500 |
| 2017/10/23 | 1,551 | 1,570 | 1,547 | 1,558 | +13 | +0.8% | 167,100 |
| 2017/10/20 | 1,530 | 1,554 | 1,522 | 1,545 | ±0 | ±0% | 182,900 |
| 2017/10/19 | 1,545 | 1,579 | 1,536 | 1,545 | +3 | +0.2% | 187,700 |
| 2017/10/18 | 1,584 | 1,584 | 1,522 | 1,542 | -41 | -2.6% | 299,500 |
| 2017/10/17 | 1,565 | 1,599 | 1,558 | 1,583 | +11 | +0.7% | 346,500 |
| 2017/10/16 | 1,558 | 1,593 | 1,551 | 1,572 | +22 | +1.4% | 405,100 |
| 2017/10/13 | 1,472 | 1,582 | 1,444 | 1,550 | +86 | +5.9% | 737,800 |
| 2017/10/12 | 1,518 | 1,560 | 1,451 | 1,464 | -58 | -3.8% | 1,172,900 |
| 2017/10/11 | 1,429 | 1,539 | 1,414 | 1,522 | +89 | +6.2% | 1,381,400 |
| 2017/10/10 | 1,377 | 1,488 | 1,361 | 1,433 | +206 | +16.8% | 1,561,700 |
| 2017/10/06 | 1,210 | 1,244 | 1,183 | 1,227 | +37 | +3.1% | 404,700 |
| 2017/10/05 | 1,188 | 1,195 | 1,176 | 1,190 | -1 | -0.1% | 120,200 |
| 2017/10/04 | 1,209 | 1,216 | 1,183 | 1,191 | -14 | -1.2% | 112,700 |
| 2017/10/03 | 1,247 | 1,247 | 1,195 | 1,205 | -27 | -2.2% | 187,000 |
| 2017/10/02 | 1,245 | 1,250 | 1,211 | 1,232 | -4 | -0.3% | 148,800 |
| 2017/09/29 | 1,207 | 1,247 | 1,206 | 1,236 | +17 | +1.4% | 457,500 |
| 2017/09/28 | 1,156 | 1,292 | 1,152 | 1,219 | +68 | +5.9% | 673,600 |
| 2017/09/27 | 1,162 | 1,163 | 1,140 | 1,151 | ±0 | ±0% | 85,900 |
| 2017/09/26 | 1,150 | 1,152 | 1,134 | 1,151 | -2 | -0.2% | 76,800 |
| 2017/09/25 | 1,138 | 1,164 | 1,138 | 1,153 | +10 | +0.9% | 85,200 |
1701～
1750
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
