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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 71,000 | 75,600 | 70,500 | 74,000 | +4,000 | +5.7% | 4,297 |
| 2013/08/21 | 71,000 | 71,000 | 68,900 | 70,000 | -200 | -0.3% | 1,230 |
| 2013/08/20 | 70,000 | 71,700 | 69,500 | 70,200 | +2,200 | +3.2% | 1,437 |
| 2013/08/19 | 68,300 | 68,700 | 67,400 | 68,000 | -200 | -0.3% | 191 |
| 2013/08/16 | 69,800 | 70,000 | 68,000 | 68,200 | -2,700 | -3.8% | 739 |
| 2013/08/15 | 71,000 | 71,700 | 69,700 | 70,900 | ±0 | ±0% | 1,277 |
| 2013/08/14 | 71,000 | 71,900 | 69,600 | 70,900 | +700 | +1% | 823 |
| 2013/08/13 | 68,500 | 70,400 | 67,100 | 70,200 | +2,800 | +4.2% | 763 |
| 2013/08/12 | 67,000 | 68,800 | 66,700 | 67,400 | -500 | -0.7% | 612 |
| 2013/08/09 | 68,000 | 69,000 | 67,300 | 67,900 | +600 | +0.9% | 807 |
| 2013/08/08 | 69,000 | 70,600 | 67,000 | 67,300 | -2,600 | -3.7% | 989 |
| 2013/08/07 | 70,500 | 72,100 | 69,200 | 69,900 | -2,100 | -2.9% | 1,781 |
| 2013/08/06 | 71,000 | 74,000 | 70,400 | 72,000 | +3,400 | +5% | 4,948 |
| 2013/08/05 | 69,900 | 70,800 | 68,100 | 68,600 | -1,300 | -1.9% | 853 |
| 2013/08/02 | 68,900 | 70,100 | 68,200 | 69,900 | ±0 | ±0% | 1,107 |
| 2013/08/01 | 67,200 | 69,900 | 66,600 | 69,900 | +4,200 | +6.4% | 1,896 |
| 2013/07/31 | 67,900 | 70,200 | 65,300 | 65,700 | -1,900 | -2.8% | 2,399 |
| 2013/07/30 | 64,000 | 67,800 | 63,700 | 67,600 | +3,400 | +5.3% | 1,307 |
| 2013/07/29 | 67,000 | 67,400 | 63,900 | 64,200 | -4,200 | -6.1% | 1,627 |
| 2013/07/26 | 68,300 | 70,300 | 67,700 | 68,400 | -600 | -0.9% | 1,466 |
| 2013/07/25 | 70,500 | 71,800 | 68,400 | 69,000 | -2,500 | -3.5% | 2,710 |
| 2013/07/24 | 70,700 | 73,500 | 69,400 | 71,500 | +300 | +0.4% | 3,003 |
| 2013/07/23 | 78,700 | 78,700 | 70,900 | 71,200 | -3,700 | -4.9% | 6,517 |
| 2013/07/22 | 69,100 | 78,000 | 68,300 | 74,900 | +6,000 | +8.7% | 7,998 |
| 2013/07/19 | 69,300 | 69,500 | 68,200 | 68,900 | -200 | -0.3% | 2,657 |
| 2013/07/18 | 68,100 | 69,200 | 67,100 | 69,100 | +1,200 | +1.8% | 2,353 |
| 2013/07/17 | 66,700 | 68,400 | 66,600 | 67,900 | +1,300 | +2% | 1,664 |
| 2013/07/16 | 68,500 | 68,500 | 65,900 | 66,600 | +1,800 | +2.8% | 2,855 |
| 2013/07/12 | 65,000 | 65,600 | 63,400 | 64,800 | +700 | +1.1% | 1,044 |
| 2013/07/11 | 63,000 | 65,000 | 62,500 | 64,100 | +300 | +0.5% | 717 |
| 2013/07/10 | 65,700 | 66,500 | 63,400 | 63,800 | -2,700 | -4.1% | 1,316 |
| 2013/07/09 | 66,600 | 67,500 | 65,500 | 66,500 | +300 | +0.5% | 848 |
| 2013/07/08 | 68,300 | 69,100 | 66,200 | 66,200 | -2,600 | -3.8% | 1,204 |
| 2013/07/05 | 68,800 | 69,100 | 67,000 | 68,800 | -200 | -0.3% | 684 |
| 2013/07/04 | 70,000 | 70,700 | 68,400 | 69,000 | +1,100 | +1.6% | 1,575 |
| 2013/07/03 | 69,000 | 69,000 | 64,700 | 67,900 | -800 | -1.2% | 2,448 |
| 2013/07/02 | 68,000 | 69,100 | 68,000 | 68,700 | +900 | +1.3% | 875 |
| 2013/07/01 | 65,500 | 67,800 | 64,900 | 67,800 | +2,300 | +3.5% | 752 |
| 2013/06/28 | 66,000 | 67,300 | 65,100 | 65,500 | +1,400 | +2.2% | 1,043 |
| 2013/06/27 | 69,000 | 69,000 | 62,500 | 64,100 | -4,800 | -7% | 1,695 |
| 2013/06/26 | 69,800 | 70,000 | 67,700 | 68,900 | -300 | -0.4% | 1,701 |
| 2013/06/25 | 68,800 | 69,400 | 68,400 | 69,200 | +400 | +0.6% | 1,721 |
| 2013/06/24 | 69,000 | 69,500 | 67,600 | 68,800 | -100 | -0.1% | 1,111 |
| 2013/06/21 | 66,000 | 69,100 | 64,900 | 68,900 | +400 | +0.6% | 979 |
| 2013/06/20 | 65,300 | 69,000 | 65,100 | 68,500 | +3,200 | +4.9% | 1,115 |
| 2013/06/19 | 65,800 | 67,700 | 64,500 | 65,300 | +400 | +0.6% | 847 |
| 2013/06/18 | 65,700 | 65,700 | 62,800 | 64,900 | +600 | +0.9% | 1,076 |
| 2013/06/17 | 61,500 | 64,700 | 60,500 | 64,300 | +3,800 | +6.3% | 1,568 |
| 2013/06/14 | 61,400 | 62,700 | 58,400 | 60,500 | -1,200 | -1.9% | 2,016 |
| 2013/06/13 | 62,100 | 64,300 | 60,900 | 61,700 | -2,400 | -3.7% | 1,547 |
2751～
2800
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
