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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 1,795 | 1,809 | 1,761 | 1,790 | +8 | +0.4% | 1,050,700 |
| 2016/09/28 | 1,760 | 1,786 | 1,747 | 1,782 | +8 | +0.5% | 1,074,500 |
| 2016/09/27 | 1,696 | 1,780 | 1,678 | 1,774 | +66 | +3.9% | 1,285,800 |
| 2016/09/26 | 1,730 | 1,748 | 1,706 | 1,708 | -14 | -0.8% | 784,600 |
| 2016/09/23 | 1,668 | 1,727 | 1,667 | 1,722 | +74 | +4.5% | 1,095,000 |
| 2016/09/21 | 1,602 | 1,652 | 1,586 | 1,648 | +32 | +2% | 894,300 |
| 2016/09/20 | 1,584 | 1,626 | 1,584 | 1,616 | +34 | +2.1% | 903,700 |
| 2016/09/16 | 1,599 | 1,599 | 1,572 | 1,582 | -6 | -0.4% | 759,900 |
| 2016/09/15 | 1,600 | 1,614 | 1,573 | 1,588 | -24 | -1.5% | 570,700 |
| 2016/09/14 | 1,604 | 1,626 | 1,601 | 1,612 | -7 | -0.4% | 592,900 |
| 2016/09/13 | 1,620 | 1,634 | 1,601 | 1,619 | -6 | -0.4% | 836,700 |
| 2016/09/12 | 1,654 | 1,670 | 1,617 | 1,625 | -61 | -3.6% | 689,400 |
| 2016/09/09 | 1,718 | 1,729 | 1,683 | 1,686 | -19 | -1.1% | 608,700 |
| 2016/09/08 | 1,727 | 1,734 | 1,701 | 1,705 | -12 | -0.7% | 749,900 |
| 2016/09/07 | 1,704 | 1,738 | 1,704 | 1,717 | +18 | +1.1% | 835,600 |
| 2016/09/06 | 1,650 | 1,706 | 1,639 | 1,699 | +48 | +2.9% | 796,200 |
| 2016/09/05 | 1,662 | 1,670 | 1,646 | 1,651 | +14 | +0.9% | 872,800 |
| 2016/09/02 | 1,608 | 1,641 | 1,608 | 1,637 | -3 | -0.2% | 907,400 |
| 2016/09/01 | 1,632 | 1,649 | 1,623 | 1,640 | -11 | -0.7% | 691,800 |
| 2016/08/31 | 1,687 | 1,693 | 1,626 | 1,651 | -27 | -1.6% | 1,090,300 |
| 2016/08/30 | 1,698 | 1,717 | 1,661 | 1,678 | -13 | -0.8% | 908,600 |
| 2016/08/29 | 1,684 | 1,700 | 1,658 | 1,691 | +40 | +2.4% | 791,600 |
| 2016/08/26 | 1,653 | 1,682 | 1,625 | 1,651 | -54 | -3.2% | 1,256,000 |
| 2016/08/25 | 1,706 | 1,710 | 1,664 | 1,705 | -11 | -0.6% | 905,000 |
| 2016/08/24 | 1,750 | 1,762 | 1,708 | 1,716 | +40 | +2.4% | 1,338,200 |
| 2016/08/23 | 1,640 | 1,693 | 1,638 | 1,676 | +61 | +3.8% | 1,387,100 |
| 2016/08/22 | 1,642 | 1,648 | 1,607 | 1,615 | +27 | +1.7% | 1,392,700 |
| 2016/08/19 | 1,676 | 1,681 | 1,572 | 1,588 | -67 | -4% | 1,507,800 |
| 2016/08/18 | 1,700 | 1,718 | 1,649 | 1,655 | -62 | -3.6% | 988,000 |
| 2016/08/17 | 1,732 | 1,755 | 1,708 | 1,717 | -33 | -1.9% | 701,400 |
| 2016/08/16 | 1,794 | 1,799 | 1,735 | 1,750 | -46 | -2.6% | 732,400 |
| 2016/08/15 | 1,747 | 1,805 | 1,745 | 1,796 | +49 | +2.8% | 1,028,500 |
| 2016/08/12 | 1,750 | 1,757 | 1,690 | 1,747 | +162 | +10.2% | 1,991,400 |
| 2016/08/10 | 1,544 | 1,622 | 1,533 | 1,585 | +74 | +4.9% | 1,456,600 |
| 2016/08/09 | 1,499 | 1,511 | 1,471 | 1,511 | +27 | +1.8% | 585,000 |
| 2016/08/08 | 1,506 | 1,520 | 1,467 | 1,484 | -17 | -1.1% | 1,075,200 |
| 2016/08/05 | 1,526 | 1,542 | 1,472 | 1,501 | -39 | -2.5% | 1,686,100 |
| 2016/08/04 | 1,629 | 1,629 | 1,531 | 1,540 | -89 | -5.5% | 1,072,300 |
| 2016/08/03 | 1,632 | 1,647 | 1,613 | 1,629 | -38 | -2.3% | 569,700 |
| 2016/08/02 | 1,665 | 1,684 | 1,653 | 1,667 | -16 | -1% | 431,900 |
| 2016/08/01 | 1,641 | 1,690 | 1,626 | 1,683 | +3 | +0.2% | 723,000 |
| 2016/07/29 | 1,656 | 1,681 | 1,632 | 1,680 | +16 | +1% | 865,800 |
| 2016/07/28 | 1,682 | 1,688 | 1,655 | 1,664 | -51 | -3% | 628,100 |
| 2016/07/27 | 1,739 | 1,752 | 1,711 | 1,715 | -15 | -0.9% | 439,500 |
| 2016/07/26 | 1,733 | 1,753 | 1,721 | 1,730 | -15 | -0.9% | 412,100 |
| 2016/07/25 | 1,756 | 1,777 | 1,737 | 1,745 | +2 | +0.1% | 557,000 |
| 2016/07/22 | 1,742 | 1,775 | 1,731 | 1,743 | -20 | -1.1% | 568,000 |
| 2016/07/21 | 1,837 | 1,837 | 1,750 | 1,763 | -60 | -3.3% | 1,026,900 |
| 2016/07/20 | 1,750 | 1,827 | 1,750 | 1,823 | +33 | +1.8% | 483,800 |
| 2016/07/19 | 1,747 | 1,791 | 1,742 | 1,790 | +17 | +1% | 769,700 |
1951～
2000
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
