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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,092 | 1,107 | 1,067 | 1,083 | -20 | -1.8% | 105,200 |
| 2015/09/04 | 1,180 | 1,185 | 1,095 | 1,103 | -72 | -6.1% | 138,000 |
| 2015/09/03 | 1,181 | 1,201 | 1,164 | 1,175 | +11 | +0.9% | 91,500 |
| 2015/09/02 | 1,125 | 1,203 | 1,123 | 1,164 | +4 | +0.3% | 133,200 |
| 2015/09/01 | 1,223 | 1,235 | 1,157 | 1,160 | -71 | -5.8% | 186,400 |
| 2015/08/31 | 1,226 | 1,238 | 1,201 | 1,231 | -11 | -0.9% | 146,500 |
| 2015/08/28 | 1,213 | 1,250 | 1,201 | 1,242 | +44 | +3.7% | 200,200 |
| 2015/08/27 | 1,182 | 1,233 | 1,181 | 1,198 | +45 | +3.9% | 211,200 |
| 2015/08/26 | 1,113 | 1,162 | 1,113 | 1,153 | +29 | +2.6% | 219,400 |
| 2015/08/25 | 1,094 | 1,200 | 1,070 | 1,124 | -40 | -3.4% | 293,600 |
| 2015/08/24 | 1,201 | 1,244 | 1,159 | 1,164 | -78 | -6.3% | 235,000 |
| 2015/08/21 | 1,267 | 1,281 | 1,237 | 1,242 | -58 | -4.5% | 249,900 |
| 2015/08/20 | 1,305 | 1,328 | 1,291 | 1,300 | -35 | -2.6% | 190,800 |
| 2015/08/19 | 1,344 | 1,357 | 1,308 | 1,335 | -18 | -1.3% | 225,200 |
| 2015/08/18 | 1,432 | 1,437 | 1,340 | 1,353 | -77 | -5.4% | 394,000 |
| 2015/08/17 | 1,365 | 1,430 | 1,365 | 1,430 | +51 | +3.7% | 240,200 |
| 2015/08/14 | 1,363 | 1,387 | 1,340 | 1,379 | +23 | +1.7% | 191,200 |
| 2015/08/13 | 1,361 | 1,385 | 1,338 | 1,356 | -25 | -1.8% | 174,000 |
| 2015/08/12 | 1,350 | 1,387 | 1,327 | 1,381 | +24 | +1.8% | 320,600 |
| 2015/08/11 | 1,387 | 1,391 | 1,341 | 1,357 | -25 | -1.8% | 390,100 |
| 2015/08/10 | 1,331 | 1,391 | 1,318 | 1,382 | +54 | +4.1% | 442,300 |
| 2015/08/07 | 1,301 | 1,332 | 1,290 | 1,328 | +23 | +1.8% | 263,500 |
| 2015/08/06 | 1,334 | 1,334 | 1,293 | 1,305 | -24 | -1.8% | 258,200 |
| 2015/08/05 | 1,316 | 1,352 | 1,305 | 1,329 | +17 | +1.3% | 243,000 |
| 2015/08/04 | 1,322 | 1,349 | 1,305 | 1,312 | -20 | -1.5% | 363,900 |
| 2015/08/03 | 1,301 | 1,342 | 1,280 | 1,332 | +24 | +1.8% | 219,000 |
| 2015/07/31 | 1,353 | 1,357 | 1,300 | 1,308 | -61 | -4.5% | 366,300 |
| 2015/07/30 | 1,310 | 1,374 | 1,293 | 1,369 | +66 | +5.1% | 480,600 |
| 2015/07/29 | 1,318 | 1,333 | 1,290 | 1,303 | -6 | -0.5% | 195,200 |
| 2015/07/28 | 1,261 | 1,326 | 1,250 | 1,309 | +23 | +1.8% | 283,600 |
| 2015/07/27 | 1,340 | 1,340 | 1,278 | 1,286 | -49 | -3.7% | 467,500 |
| 2015/07/24 | 1,310 | 1,341 | 1,281 | 1,335 | +68 | +5.4% | 569,400 |
| 2015/07/23 | 1,293 | 1,357 | 1,236 | 1,267 | -20 | -1.6% | 582,600 |
| 2015/07/22 | 1,262 | 1,298 | 1,242 | 1,287 | +20 | +1.6% | 306,700 |
| 2015/07/21 | 1,184 | 1,286 | 1,171 | 1,267 | +83 | +7% | 574,800 |
| 2015/07/17 | 1,220 | 1,220 | 1,170 | 1,184 | -29 | -2.4% | 448,500 |
| 2015/07/16 | 1,170 | 1,216 | 1,136 | 1,213 | +97 | +8.7% | 897,600 |
| 2015/07/15 | 1,101 | 1,145 | 1,101 | 1,116 | -6 | -0.5% | 140,800 |
| 2015/07/14 | 1,108 | 1,136 | 1,088 | 1,122 | +25 | +2.3% | 272,500 |
| 2015/07/13 | 1,001 | 1,121 | 1,001 | 1,097 | +16 | +1.5% | 394,600 |
| 2015/07/10 | 1,109 | 1,121 | 1,072 | 1,081 | -5 | -0.5% | 115,400 |
| 2015/07/09 | 1,008 | 1,100 | 1,008 | 1,086 | -10 | -0.9% | 259,800 |
| 2015/07/08 | 1,125 | 1,127 | 1,085 | 1,096 | -29 | -2.6% | 151,900 |
| 2015/07/07 | 1,110 | 1,162 | 1,109 | 1,125 | +26 | +2.4% | 199,500 |
| 2015/07/06 | 1,120 | 1,143 | 1,089 | 1,099 | -25 | -2.2% | 139,400 |
| 2015/07/03 | 1,147 | 1,147 | 1,110 | 1,124 | -23 | -2% | 112,200 |
| 2015/07/02 | 1,191 | 1,194 | 1,136 | 1,147 | -14 | -1.2% | 185,400 |
| 2015/07/01 | 1,129 | 1,162 | 1,126 | 1,161 | +35 | +3.1% | 185,000 |
| 2015/06/30 | 1,110 | 1,156 | 1,110 | 1,126 | +11 | +1% | 240,800 |
| 2015/06/29 | 1,111 | 1,176 | 1,108 | 1,115 | -86 | -7.2% | 398,700 |
2251～
2300
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
