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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 71,900 | 71,900 | 71,100 | 71,100 | -100 | -0.1% | 79 |
| 2012/01/11 | 74,900 | 74,900 | 71,000 | 71,200 | -2,900 | -3.9% | 276 |
| 2012/01/10 | 74,900 | 75,000 | 74,100 | 74,100 | ±0 | ±0% | 56 |
| 2012/01/06 | 74,100 | 74,200 | 73,700 | 74,100 | -500 | -0.7% | 22 |
| 2012/01/05 | 75,200 | 75,200 | 74,100 | 74,600 | -300 | -0.4% | 26 |
| 2012/01/04 | 75,000 | 76,000 | 74,900 | 74,900 | -100 | -0.1% | 153 |
| 2011/12/30 | 72,100 | 75,400 | 72,100 | 75,000 | +3,200 | +4.5% | 41 |
| 2011/12/29 | 73,000 | 73,000 | 70,800 | 71,800 | -1,300 | -1.8% | 54 |
| 2011/12/28 | 73,800 | 73,800 | 73,100 | 73,100 | -700 | -0.9% | 14 |
| 2011/12/27 | 75,000 | 75,000 | 73,000 | 73,800 | -1,300 | -1.7% | 124 |
| 2011/12/26 | 74,400 | 75,100 | 73,700 | 75,100 | +1,900 | +2.6% | 97 |
| 2011/12/22 | 72,900 | 74,300 | 72,900 | 73,200 | -100 | -0.1% | 64 |
| 2011/12/21 | 73,300 | 73,600 | 73,200 | 73,300 | +100 | +0.1% | 122 |
| 2011/12/20 | 74,300 | 74,300 | 73,000 | 73,200 | +400 | +0.5% | 98 |
| 2011/12/19 | 73,900 | 73,900 | 72,100 | 72,800 | -2,200 | -2.9% | 113 |
| 2011/12/16 | 76,300 | 76,600 | 75,000 | 75,000 | -1,300 | -1.7% | 80 |
| 2011/12/15 | 76,500 | 76,700 | 75,600 | 76,300 | -200 | -0.3% | 61 |
| 2011/12/14 | 78,000 | 78,000 | 76,500 | 76,500 | -1,800 | -2.3% | 44 |
| 2011/12/13 | 79,200 | 79,200 | 78,000 | 78,300 | +1,500 | +2% | 205 |
| 2011/12/12 | 76,800 | 78,100 | 76,100 | 76,800 | ±0 | ±0% | 94 |
| 2011/12/09 | 76,400 | 77,300 | 76,400 | 76,800 | -1,000 | -1.3% | 273 |
| 2011/12/08 | 77,700 | 78,200 | 77,600 | 77,800 | -1,100 | -1.4% | 46 |
| 2011/12/07 | 77,000 | 79,600 | 77,000 | 78,900 | +1,100 | +1.4% | 92 |
| 2011/12/06 | 77,800 | 78,800 | 77,800 | 77,800 | -800 | -1% | 84 |
| 2011/12/05 | 78,400 | 79,000 | 78,000 | 78,600 | -300 | -0.4% | 109 |
| 2011/12/02 | 78,900 | 78,900 | 76,800 | 78,900 | +1,200 | +1.5% | 102 |
| 2011/12/01 | 79,800 | 79,800 | 76,900 | 77,700 | -1,700 | -2.1% | 103 |
| 2011/11/30 | 78,000 | 79,500 | 76,700 | 79,400 | +2,400 | +3.1% | 330 |
| 2011/11/29 | 76,600 | 77,000 | 76,200 | 77,000 | +400 | +0.5% | 64 |
| 2011/11/28 | 79,800 | 79,800 | 76,600 | 76,600 | +1,300 | +1.7% | 176 |
| 2011/11/25 | 75,800 | 76,900 | 75,300 | 75,300 | -1,100 | -1.4% | 103 |
| 2011/11/24 | 74,800 | 76,400 | 74,800 | 76,400 | -300 | -0.4% | 86 |
| 2011/11/22 | 74,800 | 76,700 | 74,800 | 76,700 | +1,500 | +2% | 91 |
| 2011/11/21 | 74,900 | 75,200 | 73,400 | 75,200 | +200 | +0.3% | 48 |
| 2011/11/18 | 73,100 | 75,000 | 72,800 | 75,000 | ±0 | ±0% | 99 |
| 2011/11/17 | 73,100 | 75,100 | 72,000 | 75,000 | +2,400 | +3.3% | 91 |
| 2011/11/16 | 73,200 | 74,000 | 72,600 | 72,600 | -1,300 | -1.8% | 30 |
| 2011/11/15 | 73,100 | 74,400 | 73,100 | 73,900 | -700 | -0.9% | 46 |
| 2011/11/14 | 75,300 | 75,300 | 74,300 | 74,600 | -2,200 | -2.9% | 55 |
| 2011/11/11 | 76,100 | 76,800 | 75,500 | 76,800 | -400 | -0.5% | 59 |
| 2011/11/10 | 77,700 | 78,000 | 76,600 | 77,200 | -2,000 | -2.5% | 54 |
| 2011/11/09 | 76,800 | 79,200 | 76,800 | 79,200 | +2,400 | +3.1% | 82 |
| 2011/11/08 | 77,000 | 77,600 | 76,500 | 76,800 | -1,000 | -1.3% | 100 |
| 2011/11/07 | 78,000 | 78,000 | 75,500 | 77,800 | +300 | +0.4% | 77 |
| 2011/11/04 | 75,600 | 77,500 | 75,200 | 77,500 | +1,500 | +2% | 45 |
| 2011/11/02 | 74,500 | 76,500 | 73,800 | 76,000 | ±0 | ±0% | 153 |
| 2011/11/01 | 75,800 | 76,800 | 75,800 | 76,000 | -1,000 | -1.3% | 51 |
| 2011/10/31 | 77,400 | 79,000 | 77,000 | 77,000 | -1,400 | -1.8% | 104 |
| 2011/10/28 | 78,200 | 78,500 | 75,700 | 78,400 | +200 | +0.3% | 108 |
| 2011/10/27 | 78,000 | 78,200 | 77,200 | 78,200 | +1,200 | +1.6% | 246 |
3151～
3200
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
