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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 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 |
| 2025/08/04 | 288.8 | 296.5 | 288.8 | 294.7 | -2.1 | -0.7% | 5,204,400 |
| 2025/08/01 | 291.4 | 297.4 | 289.6 | 296.8 | +6.8 | +2.3% | 7,980,900 |
| 2025/07/31 | 290.5 | 291.4 | 289 | 290 | +0.7 | +0.2% | 6,062,400 |
| 2025/07/30 | 286.6 | 290.2 | 286.1 | 289.3 | +0.3 | +0.1% | 4,367,500 |
| 2025/07/29 | 287.3 | 289.8 | 286.1 | 289 | -2.2 | -0.8% | 6,171,200 |
| 2025/07/28 | 295.2 | 295.4 | 291.2 | 291.2 | -4 | -1.4% | 6,956,300 |
| 2025/07/25 | 296.3 | 296.8 | 294.2 | 295.2 | +0.1 | ±0% | 3,830,400 |
| 2025/07/24 | 291 | 295.7 | 290.3 | 295.1 | +4.1 | +1.4% | 5,053,400 |
| 2025/07/23 | 291.1 | 294.4 | 289.1 | 291 | +3 | +1% | 8,328,100 |
| 2025/07/22 | 287.5 | 288.7 | 286.4 | 288 | +0.8 | +0.3% | 4,655,200 |
| 2025/07/18 | 291 | 291.1 | 287.1 | 287.2 | -3.2 | -1.1% | 5,037,800 |
| 2025/07/17 | 285.9 | 290.4 | 283.9 | 290.4 | +4.7 | +1.6% | 4,564,500 |
| 2025/07/16 | 286.4 | 287.1 | 283.6 | 285.7 | -1.6 | -0.6% | 4,411,000 |
| 2025/07/15 | 290 | 291 | 286.4 | 287.3 | -1.4 | -0.5% | 5,072,800 |
| 2025/07/14 | 284 | 288.7 | 282.4 | 288.7 | +3.1 | +1.1% | 5,774,100 |
| 2025/07/11 | 283.8 | 288.8 | 283.3 | 285.6 | -0.9 | -0.3% | 8,766,700 |
| 2025/07/10 | 285.6 | 286.5 | 281.9 | 286.5 | +0.9 | +0.3% | 8,559,500 |
| 2025/07/09 | 277.1 | 285.6 | 276.9 | 285.6 | +8.7 | +3.1% | 8,749,900 |
| 2025/07/08 | 275.2 | 278 | 275.1 | 276.9 | +0.3 | +0.1% | 5,469,700 |
| 2025/07/07 | 275 | 277.7 | 275 | 276.6 | +0.5 | +0.2% | 4,130,500 |
| 2025/07/04 | 276.4 | 276.4 | 274.5 | 276.1 | +0.2 | +0.1% | 3,163,000 |
| 2025/07/03 | 278.1 | 279 | 274.5 | 275.9 | -4 | -1.4% | 4,824,300 |
| 2025/07/02 | 276.9 | 280.4 | 275.5 | 279.9 | +1.2 | +0.4% | 5,075,300 |
| 2025/07/01 | 282.4 | 282.8 | 276.8 | 278.7 | -2.8 | -1% | 7,059,000 |
| 2025/06/30 | 281.3 | 283.7 | 280.5 | 281.5 | -0.8 | -0.3% | 7,665,800 |
| 2025/06/27 | 282.1 | 284 | 281.4 | 282.3 | +4.2 | +1.5% | 7,738,500 |
| 2025/06/26 | 283.2 | 283.2 | 276.2 | 278.1 | -3.4 | -1.2% | 8,043,600 |
| 2025/06/25 | 281.5 | 282.7 | 278.9 | 281.5 | -1.7 | -0.6% | 6,756,100 |
| 2025/06/24 | 283 | 284.8 | 281.2 | 283.2 | +1.4 | +0.5% | 5,110,700 |
| 2025/06/23 | 283.1 | 283.5 | 280.4 | 281.8 | -2.5 | -0.9% | 3,760,200 |
| 2025/06/20 | 286.7 | 288.9 | 283.9 | 284.3 | -3.6 | -1.3% | 13,515,400 |
| 2025/06/19 | 289.3 | 294.2 | 287.2 | 287.9 | +1.6 | +0.6% | 9,070,900 |
| 2025/06/18 | 282 | 287.4 | 281 | 286.3 | +7.8 | +2.8% | 10,612,700 |
| 2025/06/17 | 277.5 | 279.2 | 276.7 | 278.5 | +1.4 | +0.5% | 5,799,700 |
| 2025/06/16 | 278 | 278.9 | 274.5 | 277.1 | -0.1 | ±0% | 5,948,100 |
| 2025/06/13 | 280.9 | 281.4 | 276.1 | 277.2 | -1.9 | -0.7% | 7,761,500 |
| 2025/06/12 | 278.1 | 281.5 | 277.7 | 279.1 | -1.2 | -0.4% | 7,114,000 |
| 2025/06/11 | 278.4 | 283.7 | 276.2 | 280.3 | +6.2 | +2.3% | 8,150,100 |
| 2025/06/10 | 272.3 | 276 | 272 | 274.1 | -0.9 | -0.3% | 4,788,200 |
| 2025/06/09 | 276.1 | 276.2 | 271.7 | 275 | +5 | +1.9% | 5,154,100 |
| 2025/06/06 | 276.3 | 277.3 | 268.7 | 270 | -2.8 | -1% | 4,980,100 |
1～
50
件表示中 / 3764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 | 27,900円 | +6.1% | +13.7% | 3.94% | 15.09倍 | 3.26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 | 178,800円 | +7.5% | +4.2% | 2.82% | 21.32倍 | 4.07倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| 電通Ｇ | 287,200円 | +1.6% | - | 0.00% | - | 1.29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 |
| カカクコム | 295,000円 | +17.3% | -3.5% | 1.69% | 30.71倍 | 9.44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 |
| ＡＬＳＯＫ | 113,400円 | +6.9% | +9.0% | 2.40% | 18.75倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
