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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,144 | 1,170 | 1,137 | 1,143 | -2 | -0.2% | 153,100 |
| 2017/09/21 | 1,145 | 1,157 | 1,134 | 1,145 | +1 | +0.1% | 155,200 |
| 2017/09/20 | 1,169 | 1,175 | 1,136 | 1,144 | -34 | -2.9% | 225,200 |
| 2017/09/19 | 1,198 | 1,209 | 1,168 | 1,178 | +25 | +2.2% | 186,400 |
| 2017/09/15 | 1,170 | 1,170 | 1,146 | 1,153 | -7 | -0.6% | 87,700 |
| 2017/09/14 | 1,173 | 1,181 | 1,151 | 1,160 | -15 | -1.3% | 114,400 |
| 2017/09/13 | 1,179 | 1,193 | 1,164 | 1,175 | +7 | +0.6% | 159,500 |
| 2017/09/12 | 1,150 | 1,168 | 1,141 | 1,168 | +23 | +2% | 133,600 |
| 2017/09/11 | 1,150 | 1,155 | 1,132 | 1,145 | +16 | +1.4% | 100,300 |
| 2017/09/08 | 1,160 | 1,169 | 1,125 | 1,129 | -13 | -1.1% | 145,600 |
| 2017/09/07 | 1,126 | 1,155 | 1,126 | 1,142 | +21 | +1.9% | 171,400 |
| 2017/09/06 | 1,087 | 1,132 | 1,072 | 1,121 | +26 | +2.4% | 151,900 |
| 2017/09/05 | 1,135 | 1,151 | 1,092 | 1,095 | -38 | -3.4% | 131,600 |
| 2017/09/04 | 1,159 | 1,170 | 1,133 | 1,133 | -25 | -2.2% | 111,100 |
| 2017/09/01 | 1,169 | 1,169 | 1,149 | 1,158 | -3 | -0.3% | 86,700 |
| 2017/08/31 | 1,180 | 1,180 | 1,142 | 1,161 | -16 | -1.4% | 210,600 |
| 2017/08/30 | 1,179 | 1,184 | 1,168 | 1,177 | +8 | +0.7% | 88,700 |
| 2017/08/29 | 1,175 | 1,183 | 1,162 | 1,169 | -11 | -0.9% | 105,700 |
| 2017/08/28 | 1,170 | 1,184 | 1,166 | 1,180 | +15 | +1.3% | 110,000 |
| 2017/08/25 | 1,171 | 1,183 | 1,159 | 1,165 | -1 | -0.1% | 80,100 |
| 2017/08/24 | 1,173 | 1,174 | 1,159 | 1,166 | -11 | -0.9% | 79,000 |
| 2017/08/23 | 1,200 | 1,202 | 1,173 | 1,177 | -5 | -0.4% | 132,500 |
| 2017/08/22 | 1,170 | 1,211 | 1,166 | 1,182 | +12 | +1% | 355,800 |
| 2017/08/21 | 1,160 | 1,186 | 1,158 | 1,170 | +29 | +2.5% | 263,800 |
| 2017/08/18 | 1,135 | 1,175 | 1,124 | 1,141 | -14 | -1.2% | 400,200 |
| 2017/08/17 | 1,173 | 1,203 | 1,154 | 1,155 | -15 | -1.3% | 210,500 |
| 2017/08/16 | 1,166 | 1,227 | 1,158 | 1,170 | +34 | +3% | 486,900 |
| 2017/08/15 | 1,171 | 1,189 | 1,136 | 1,136 | -21 | -1.8% | 218,300 |
| 2017/08/14 | 1,145 | 1,170 | 1,136 | 1,157 | -13 | -1.1% | 184,700 |
| 2017/08/10 | 1,173 | 1,194 | 1,141 | 1,170 | -11 | -0.9% | 168,400 |
| 2017/08/09 | 1,199 | 1,229 | 1,180 | 1,181 | -14 | -1.2% | 219,300 |
| 2017/08/08 | 1,191 | 1,203 | 1,178 | 1,195 | +7 | +0.6% | 135,600 |
| 2017/08/07 | 1,192 | 1,209 | 1,188 | 1,188 | -4 | -0.3% | 198,000 |
| 2017/08/04 | 1,174 | 1,208 | 1,173 | 1,192 | -8 | -0.7% | 122,100 |
| 2017/08/03 | 1,202 | 1,223 | 1,180 | 1,200 | +13 | +1.1% | 229,400 |
| 2017/08/02 | 1,196 | 1,198 | 1,171 | 1,187 | +14 | +1.2% | 241,000 |
| 2017/08/01 | 1,232 | 1,246 | 1,167 | 1,173 | -53 | -4.3% | 301,700 |
| 2017/07/31 | 1,284 | 1,285 | 1,220 | 1,226 | -51 | -4% | 320,900 |
| 2017/07/28 | 1,301 | 1,301 | 1,269 | 1,277 | -31 | -2.4% | 170,100 |
| 2017/07/27 | 1,294 | 1,312 | 1,276 | 1,308 | +16 | +1.2% | 237,700 |
| 2017/07/26 | 1,297 | 1,313 | 1,274 | 1,292 | +5 | +0.4% | 241,100 |
| 2017/07/25 | 1,321 | 1,328 | 1,277 | 1,287 | -15 | -1.2% | 200,800 |
| 2017/07/24 | 1,323 | 1,335 | 1,286 | 1,302 | -33 | -2.5% | 413,300 |
| 2017/07/21 | 1,320 | 1,378 | 1,320 | 1,335 | +21 | +1.6% | 475,200 |
| 2017/07/20 | 1,267 | 1,314 | 1,260 | 1,314 | +55 | +4.4% | 444,700 |
| 2017/07/19 | 1,250 | 1,288 | 1,220 | 1,259 | +2 | +0.2% | 651,000 |
| 2017/07/18 | 1,175 | 1,270 | 1,163 | 1,257 | +161 | +14.7% | 1,438,300 |
| 2017/07/14 | 1,079 | 1,106 | 1,069 | 1,096 | +18 | +1.7% | 281,500 |
| 2017/07/13 | 1,061 | 1,098 | 1,061 | 1,078 | +12 | +1.1% | 176,500 |
| 2017/07/12 | 1,092 | 1,092 | 1,062 | 1,066 | -30 | -2.7% | 135,500 |
1751～
1800
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
