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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,084 | 1,162 | 1,055 | 1,102 | +6 | +0.5% | 2,357,600 |
2020/03/25 | 1,000 | 1,096 | 978 | 1,096 | +150 | +15.9% | 2,550,400 |
2020/03/24 | 892 | 948 | 886 | 946 | +63 | +7.1% | 1,565,900 |
2020/03/23 | 876 | 919 | 838 | 883 | +22 | +2.6% | 2,681,400 |
2020/03/19 | 987 | 999 | 838 | 861 | -102 | -10.6% | 2,015,700 |
2020/03/18 | 986 | 1,004 | 941 | 963 | -29 | -2.9% | 1,999,000 |
2020/03/17 | 975 | 1,011 | 930 | 992 | +3 | +0.3% | 2,518,200 |
2020/03/16 | 1,079 | 1,098 | 982 | 989 | -88 | -8.2% | 1,882,500 |
2020/03/13 | 1,087 | 1,118 | 1,027 | 1,077 | -104 | -8.8% | 2,349,100 |
2020/03/12 | 1,212 | 1,217 | 1,154 | 1,181 | -68 | -5.4% | 1,860,400 |
2020/03/11 | 1,285 | 1,311 | 1,246 | 1,249 | -43 | -3.3% | 1,426,300 |
2020/03/10 | 1,236 | 1,298 | 1,217 | 1,292 | +39 | +3.1% | 2,050,600 |
2020/03/09 | 1,270 | 1,300 | 1,222 | 1,253 | -103 | -7.6% | 2,162,700 |
2020/03/06 | 1,385 | 1,390 | 1,335 | 1,356 | -81 | -5.6% | 1,548,200 |
2020/03/05 | 1,458 | 1,464 | 1,417 | 1,437 | +25 | +1.8% | 1,187,400 |
2020/03/04 | 1,381 | 1,430 | 1,369 | 1,412 | -4 | -0.3% | 1,680,000 |
2020/03/03 | 1,479 | 1,483 | 1,416 | 1,416 | -21 | -1.5% | 1,349,700 |
2020/03/02 | 1,413 | 1,462 | 1,412 | 1,437 | +8 | +0.6% | 1,734,400 |
2020/02/28 | 1,443 | 1,451 | 1,408 | 1,429 | -84 | -5.6% | 2,888,800 |
2020/02/27 | 1,558 | 1,565 | 1,499 | 1,513 | -61 | -3.9% | 1,455,000 |
2020/02/26 | 1,597 | 1,597 | 1,555 | 1,574 | -59 | -3.6% | 1,437,100 |
2020/02/25 | 1,606 | 1,663 | 1,601 | 1,633 | -49 | -2.9% | 1,425,900 |
2020/02/21 | 1,724 | 1,731 | 1,667 | 1,682 | -61 | -3.5% | 1,511,300 |
2020/02/20 | 1,746 | 1,769 | 1,736 | 1,743 | -33 | -1.9% | 1,951,200 |
2020/02/19 | 1,818 | 1,820 | 1,760 | 1,776 | -82 | -4.4% | 2,026,800 |
2020/02/18 | 1,941 | 1,942 | 1,854 | 1,858 | -87 | -4.5% | 2,046,300 |
2020/02/17 | 1,913 | 1,953 | 1,868 | 1,945 | -180 | -8.5% | 3,336,200 |
2020/02/14 | 2,123 | 2,133 | 2,096 | 2,125 | -11 | -0.5% | 1,312,200 |
2020/02/13 | 2,175 | 2,180 | 2,121 | 2,136 | -9 | -0.4% | 1,276,300 |
2020/02/12 | 2,110 | 2,164 | 2,063 | 2,145 | -4 | -0.2% | 1,303,300 |
2020/02/10 | 2,167 | 2,171 | 2,137 | 2,149 | -29 | -1.3% | 808,700 |
2020/02/07 | 2,163 | 2,185 | 2,153 | 2,178 | +16 | +0.7% | 1,009,900 |
2020/02/06 | 2,120 | 2,163 | 2,103 | 2,162 | +47 | +2.2% | 1,029,700 |
2020/02/05 | 2,072 | 2,117 | 2,068 | 2,115 | +74 | +3.6% | 1,122,400 |
2020/02/04 | 2,018 | 2,051 | 2,008 | 2,041 | +23 | +1.1% | 979,100 |
2020/02/03 | 1,958 | 2,021 | 1,949 | 2,018 | +33 | +1.7% | 813,600 |
2020/01/31 | 1,978 | 1,995 | 1,969 | 1,985 | +30 | +1.5% | 1,061,600 |
2020/01/30 | 1,962 | 1,982 | 1,947 | 1,955 | -7 | -0.4% | 767,900 |
2020/01/29 | 1,951 | 1,972 | 1,927 | 1,962 | -6 | -0.3% | 747,000 |
2020/01/28 | 1,980 | 1,980 | 1,945 | 1,968 | -31 | -1.6% | 816,300 |
2020/01/27 | 2,007 | 2,011 | 1,981 | 1,999 | -54 | -2.6% | 882,800 |
2020/01/24 | 2,038 | 2,054 | 2,026 | 2,053 | +12 | +0.6% | 821,900 |
2020/01/23 | 2,084 | 2,085 | 2,029 | 2,041 | -44 | -2.1% | 776,100 |
2020/01/22 | 2,062 | 2,098 | 2,055 | 2,085 | +29 | +1.4% | 1,205,000 |
2020/01/21 | 2,062 | 2,073 | 2,038 | 2,056 | -13 | -0.6% | 589,600 |
2020/01/20 | 2,129 | 2,135 | 2,066 | 2,069 | -60 | -2.8% | 843,600 |
2020/01/17 | 2,115 | 2,135 | 2,095 | 2,129 | +23 | +1.1% | 1,001,700 |
2020/01/16 | 2,121 | 2,133 | 2,094 | 2,106 | +6 | +0.3% | 916,600 |
2020/01/15 | 2,099 | 2,101 | 2,085 | 2,100 | +10 | +0.5% | 753,800 |
2020/01/14 | 2,089 | 2,104 | 2,077 | 2,090 | -8 | -0.4% | 994,500 |
1101~
1150
件表示中 / 3544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 | 27,400円 | +6.8% | +4.6% | 3.28% | 18.59倍 | 3.14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 |
ベイカレント | 516,900円 | +22.5% | +20.0% | 0.97% | 25.88倍 | 10.58倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
ユー・エス・エス | 133,800円 | +5.1% | +7.1% | 3.08% | 17.85倍 | 3.29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 |
サイバエージ | 104,900円 | +9.7% | +64.6% | 1.43% | 32.19倍 | 3.57倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
ALSOK | 104,000円 | +5.5% | +2.2% | 2.38% | 18.27倍 | 1.43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