パーソルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 260.4 | 261.6 | 258 | 258.2 | -0.8 | -0.3% | 4,062,700 |
| 2025/10/16 | 266.1 | 266.6 | 257.7 | 259 | -5.3 | -2% | 4,615,700 |
| 2025/10/15 | 263.4 | 266.2 | 263.2 | 264.3 | +2.5 | +1% | 6,991,600 |
| 2025/10/14 | 260.6 | 262.7 | 258.5 | 261.8 | -4 | -1.5% | 6,882,800 |
| 2025/10/10 | 263.3 | 267 | 263.3 | 265.8 | -1 | -0.4% | 5,370,300 |
| 2025/10/09 | 265.1 | 267.6 | 263.5 | 266.8 | +1 | +0.4% | 5,633,000 |
| 2025/10/08 | 267.1 | 270.8 | 265.8 | 265.8 | -0.4 | -0.2% | 6,333,100 |
| 2025/10/07 | 266 | 267 | 264.8 | 266.2 | -2.1 | -0.8% | 4,529,700 |
| 2025/10/06 | 267.7 | 269.6 | 264.3 | 268.3 | +4.9 | +1.9% | 8,106,300 |
| 2025/10/03 | 262 | 264.1 | 261.5 | 263.4 | +2.8 | +1.1% | 6,934,200 |
| 2025/10/02 | 261.8 | 263.3 | 258.4 | 260.6 | -3.4 | -1.3% | 10,533,200 |
| 2025/10/01 | 266.1 | 267.4 | 262.9 | 264 | -5.7 | -2.1% | 7,190,100 |
| 2025/09/30 | 270.2 | 271.4 | 268.8 | 269.7 | -0.5 | -0.2% | 6,459,000 |
| 2025/09/29 | 270.2 | 270.9 | 267.7 | 270.2 | -5.4 | -2% | 7,261,200 |
| 2025/09/26 | 275.2 | 278.1 | 275.2 | 275.6 | +1 | +0.4% | 6,501,100 |
| 2025/09/25 | 274.9 | 276.1 | 273.3 | 274.6 | +1.8 | +0.7% | 8,328,300 |
| 2025/09/24 | 275.8 | 276.9 | 272.8 | 272.8 | -6 | -2.2% | 7,793,900 |
| 2025/09/22 | 278.2 | 280.3 | 276.9 | 278.8 | +0.2 | +0.1% | 3,693,000 |
| 2025/09/19 | 283.1 | 283.4 | 278 | 278.6 | -3.2 | -1.1% | 6,829,200 |
| 2025/09/18 | 283.3 | 283.6 | 281.3 | 281.8 | -1.2 | -0.4% | 5,220,800 |
| 2025/09/17 | 284.5 | 284.8 | 282.5 | 283 | -3.7 | -1.3% | 3,716,400 |
| 2025/09/16 | 287.7 | 288.9 | 286.6 | 286.7 | -2.3 | -0.8% | 5,024,100 |
| 2025/09/12 | 288 | 290 | 285.4 | 289 | +2.8 | +1% | 5,445,900 |
| 2025/09/11 | 289.3 | 290 | 285.5 | 286.2 | -5 | -1.7% | 7,030,500 |
| 2025/09/10 | 290 | 291.5 | 289.6 | 291.2 | ±0 | ±0% | 8,580,500 |
| 2025/09/09 | 292.8 | 293.5 | 288.8 | 291.2 | +1.2 | +0.4% | 6,563,800 |
| 2025/09/08 | 289.3 | 292.6 | 286.8 | 290 | +8.2 | +2.9% | 9,282,700 |
| 2025/09/05 | 283.3 | 286.3 | 281.7 | 281.8 | -2.1 | -0.7% | 6,465,500 |
| 2025/09/04 | 289.3 | 289.5 | 283.9 | 283.9 | -6.1 | -2.1% | 6,044,700 |
| 2025/09/03 | 287.2 | 290.4 | 284.3 | 290 | +6.3 | +2.2% | 11,779,300 |
| 2025/09/02 | 283.5 | 288.9 | 283.4 | 283.7 | +3.9 | +1.4% | 9,395,100 |
| 2025/09/01 | 277.5 | 282.7 | 277 | 279.8 | +4.1 | +1.5% | 6,343,600 |
| 2025/08/29 | 277.7 | 278.6 | 275.4 | 275.7 | -0.4 | -0.1% | 6,234,600 |
| 2025/08/28 | 277.3 | 277.6 | 274.8 | 276.1 | -0.9 | -0.3% | 4,907,300 |
| 2025/08/27 | 275.3 | 277.1 | 273.2 | 277 | -1.5 | -0.5% | 4,980,900 |
| 2025/08/26 | 280.6 | 281.5 | 277.8 | 278.5 | -3.1 | -1.1% | 5,254,900 |
| 2025/08/25 | 288 | 288.8 | 279.3 | 281.6 | -6.4 | -2.2% | 8,167,100 |
| 2025/08/22 | 287.2 | 290 | 285.6 | 288 | +4.7 | +1.7% | 8,881,900 |
| 2025/08/21 | 282.2 | 285.6 | 280.4 | 283.3 | +2.3 | +0.8% | 9,451,800 |
| 2025/08/20 | 282.6 | 283.4 | 278.7 | 281 | +1.1 | +0.4% | 6,383,100 |
| 2025/08/19 | 276.1 | 280.2 | 276 | 279.9 | +4.5 | +1.6% | 4,979,700 |
| 2025/08/18 | 275.7 | 277.5 | 274.9 | 275.4 | +2.5 | +0.9% | 7,414,200 |
| 2025/08/15 | 269.7 | 274.4 | 268.8 | 272.9 | +2.2 | +0.8% | 7,455,300 |
| 2025/08/14 | 271.8 | 273.8 | 269.5 | 270.7 | -2.7 | -1% | 7,587,100 |
| 2025/08/13 | 273.1 | 279.3 | 272 | 273.4 | +2.2 | +0.8% | 14,316,000 |
| 2025/08/12 | 275.2 | 284.8 | 267.1 | 271.2 | -34.2 | -11.2% | 26,133,600 |
| 2025/08/08 | 300.9 | 305.4 | 300.4 | 305.4 | +8.9 | +3% | 10,482,100 |
| 2025/08/07 | 293.2 | 298.6 | 293.1 | 296.5 | +1.3 | +0.4% | 7,266,600 |
| 2025/08/06 | 293.5 | 297.5 | 293.5 | 295.2 | +0.6 | +0.2% | 5,557,600 |
| 2025/08/05 | 294.7 | 297.7 | 294.4 | 294.6 | -0.1 | ±0% | 5,166,200 |
1～
50
件表示中 / 3805件
類似銘柄と比較する
現在ご覧いただいている「パーソルＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| パーソルＨＤ | 25,820円 | +6.1% | +13.7% | 4.26% | 14.05倍 | 3.04倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ユー・エス・エス | 170,550円 | +7.5% | +4.2% | 2.96% | 20.33倍 | 3.88倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| 電通Ｇ | 303,000円 | +1.6% | - | 0.00% | - | 1.36倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ＡＬＳＯＫ | 106,500円 | +6.9% | +9.0% | 2.55% | 17.60倍 | 1.53倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| カカクコム | 255,550円 | +17.3% | -3.5% | 1.96% | 26.60倍 | 8.18倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
