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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/26 | 76,500 | 77,900 | 76,300 | 77,000 | ±0 | ±0% | 104 |
| 2011/10/25 | 76,100 | 77,000 | 75,700 | 77,000 | -100 | -0.1% | 36 |
| 2011/10/24 | 75,400 | 77,200 | 75,400 | 77,100 | +1,700 | +2.3% | 46 |
| 2011/10/21 | 75,800 | 75,800 | 72,300 | 75,400 | ±0 | ±0% | 109 |
| 2011/10/20 | 75,200 | 76,500 | 73,100 | 75,400 | +200 | +0.3% | 132 |
| 2011/10/19 | 76,500 | 77,700 | 75,000 | 75,200 | -1,100 | -1.4% | 89 |
| 2011/10/18 | 77,500 | 77,500 | 76,100 | 76,300 | +300 | +0.4% | 54 |
| 2011/10/17 | 75,700 | 76,700 | 75,100 | 76,000 | +300 | +0.4% | 95 |
| 2011/10/14 | 76,000 | 77,600 | 75,100 | 75,700 | -600 | -0.8% | 88 |
| 2011/10/13 | 78,300 | 78,300 | 76,100 | 76,300 | -500 | -0.7% | 111 |
| 2011/10/12 | 76,500 | 78,000 | 76,500 | 76,800 | +400 | +0.5% | 85 |
| 2011/10/11 | 74,500 | 77,800 | 74,100 | 76,400 | +600 | +0.8% | 386 |
| 2011/10/07 | 76,400 | 77,300 | 75,800 | 75,800 | -600 | -0.8% | 88 |
| 2011/10/06 | 77,200 | 77,200 | 75,500 | 76,400 | +200 | +0.3% | 146 |
| 2011/10/05 | 76,600 | 76,600 | 74,500 | 76,200 | -300 | -0.4% | 139 |
| 2011/10/04 | 74,100 | 76,700 | 73,600 | 76,500 | +2,800 | +3.8% | 195 |
| 2011/10/03 | 77,500 | 78,100 | 73,600 | 73,700 | -5,300 | -6.7% | 294 |
| 2011/09/30 | 79,900 | 79,900 | 78,100 | 79,000 | -700 | -0.9% | 209 |
| 2011/09/29 | 79,000 | 79,700 | 77,900 | 79,700 | +1,100 | +1.4% | 262 |
3351～
3400
件表示中 / 3767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 | 215,900円 | +6.7% | - | 3.47% | 163.93倍 | 0.61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 |
| エンＪＰＮ | 179,900円 | -5.3% | -49.8% | 1.33% | 34.82倍 | 1.95倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 2.90倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| セプテーニＨＤ | 41,000円 | +7.1% | +19.2% | 4.39% | 22.38倍 | 1.31倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| グロービンク | 298,200円 | +40.0% | +27.2% | 0.00% | 37.35倍 | 14.71倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
市場注目の銘柄
チャート関連のコラム
