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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,633 | 1,669 | 1,633 | 1,662 | +27 | +1.7% | 135,900 |
| 2023/08/31 | 1,643 | 1,643 | 1,622 | 1,635 | +7 | +0.4% | 92,500 |
| 2023/08/30 | 1,642 | 1,647 | 1,628 | 1,628 | -18 | -1.1% | 277,600 |
| 2023/08/29 | 1,625 | 1,646 | 1,625 | 1,646 | +21 | +1.3% | 109,800 |
| 2023/08/28 | 1,638 | 1,638 | 1,623 | 1,625 | -3 | -0.2% | 74,600 |
| 2023/08/25 | 1,605 | 1,638 | 1,598 | 1,628 | +10 | +0.6% | 75,500 |
| 2023/08/24 | 1,616 | 1,623 | 1,607 | 1,618 | +5 | +0.3% | 68,300 |
| 2023/08/23 | 1,580 | 1,613 | 1,580 | 1,613 | +27 | +1.7% | 74,800 |
| 2023/08/22 | 1,580 | 1,591 | 1,574 | 1,586 | +5 | +0.3% | 48,100 |
| 2023/08/21 | 1,577 | 1,585 | 1,564 | 1,581 | +2 | +0.1% | 75,300 |
| 2023/08/18 | 1,586 | 1,586 | 1,568 | 1,579 | -22 | -1.4% | 114,900 |
| 2023/08/17 | 1,610 | 1,610 | 1,586 | 1,601 | -17 | -1.1% | 128,800 |
| 2023/08/16 | 1,618 | 1,621 | 1,603 | 1,618 | -8 | -0.5% | 87,900 |
| 2023/08/15 | 1,618 | 1,629 | 1,610 | 1,626 | +9 | +0.6% | 74,000 |
| 2023/08/14 | 1,632 | 1,640 | 1,614 | 1,617 | -15 | -0.9% | 102,500 |
| 2023/08/10 | 1,620 | 1,634 | 1,610 | 1,632 | +5 | +0.3% | 109,500 |
| 2023/08/09 | 1,637 | 1,637 | 1,621 | 1,627 | -15 | -0.9% | 68,200 |
| 2023/08/08 | 1,646 | 1,651 | 1,640 | 1,642 | ±0 | ±0% | 58,400 |
| 2023/08/07 | 1,615 | 1,645 | 1,610 | 1,642 | +27 | +1.7% | 94,200 |
| 2023/08/04 | 1,612 | 1,623 | 1,607 | 1,615 | +4 | +0.2% | 101,900 |
| 2023/08/03 | 1,634 | 1,634 | 1,610 | 1,611 | -26 | -1.6% | 182,400 |
| 2023/08/02 | 1,645 | 1,649 | 1,636 | 1,637 | -19 | -1.1% | 131,400 |
| 2023/08/01 | 1,683 | 1,684 | 1,649 | 1,656 | -27 | -1.6% | 139,900 |
| 2023/07/31 | 1,690 | 1,701 | 1,676 | 1,683 | +5 | +0.3% | 170,700 |
| 2023/07/28 | 1,667 | 1,679 | 1,652 | 1,678 | -9 | -0.5% | 115,200 |
| 2023/07/27 | 1,668 | 1,687 | 1,658 | 1,687 | +17 | +1% | 107,100 |
| 2023/07/26 | 1,669 | 1,672 | 1,652 | 1,670 | +5 | +0.3% | 80,400 |
| 2023/07/25 | 1,660 | 1,668 | 1,647 | 1,665 | +15 | +0.9% | 122,500 |
| 2023/07/24 | 1,655 | 1,665 | 1,643 | 1,650 | +6 | +0.4% | 120,000 |
| 2023/07/21 | 1,655 | 1,656 | 1,640 | 1,644 | -11 | -0.7% | 138,100 |
| 2023/07/20 | 1,667 | 1,679 | 1,650 | 1,655 | -1 | -0.1% | 151,000 |
| 2023/07/19 | 1,660 | 1,666 | 1,644 | 1,656 | -2 | -0.1% | 290,900 |
| 2023/07/18 | 1,650 | 1,685 | 1,634 | 1,658 | -77 | -4.4% | 466,800 |
| 2023/07/14 | 1,751 | 1,757 | 1,717 | 1,735 | ±0 | ±0% | 236,300 |
| 2023/07/13 | 1,707 | 1,735 | 1,701 | 1,735 | +46 | +2.7% | 243,300 |
| 2023/07/12 | 1,695 | 1,699 | 1,681 | 1,689 | +7 | +0.4% | 90,800 |
| 2023/07/11 | 1,680 | 1,692 | 1,671 | 1,682 | +17 | +1% | 107,300 |
| 2023/07/10 | 1,678 | 1,678 | 1,661 | 1,665 | +3 | +0.2% | 97,200 |
| 2023/07/07 | 1,657 | 1,685 | 1,647 | 1,662 | -4 | -0.2% | 119,000 |
| 2023/07/06 | 1,650 | 1,683 | 1,638 | 1,666 | +9 | +0.5% | 143,600 |
| 2023/07/05 | 1,654 | 1,658 | 1,641 | 1,657 | -5 | -0.3% | 91,800 |
| 2023/07/04 | 1,666 | 1,667 | 1,654 | 1,662 | -5 | -0.3% | 94,100 |
| 2023/07/03 | 1,680 | 1,691 | 1,666 | 1,667 | +4 | +0.2% | 136,800 |
| 2023/06/30 | 1,662 | 1,666 | 1,635 | 1,663 | -8 | -0.5% | 269,900 |
| 2023/06/29 | 1,665 | 1,678 | 1,656 | 1,671 | +5 | +0.3% | 161,900 |
| 2023/06/28 | 1,667 | 1,673 | 1,653 | 1,666 | +11 | +0.7% | 165,600 |
| 2023/06/27 | 1,655 | 1,659 | 1,631 | 1,655 | -7 | -0.4% | 273,700 |
| 2023/06/26 | 1,683 | 1,685 | 1,652 | 1,662 | -21 | -1.2% | 205,600 |
| 2023/06/23 | 1,740 | 1,746 | 1,679 | 1,683 | -40 | -2.3% | 341,900 |
| 2023/06/22 | 1,702 | 1,737 | 1,697 | 1,723 | +14 | +0.8% | 177,500 |
301～
350
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
