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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,743 | 1,772 | 1,725 | 1,760 | -2 | -0.1% | 1,093,200 |
| 2016/11/30 | 1,760 | 1,772 | 1,751 | 1,762 | +12 | +0.7% | 545,500 |
| 2016/11/29 | 1,765 | 1,773 | 1,748 | 1,750 | -15 | -0.8% | 701,800 |
| 2016/11/28 | 1,721 | 1,769 | 1,710 | 1,765 | +46 | +2.7% | 797,900 |
| 2016/11/25 | 1,727 | 1,739 | 1,715 | 1,719 | -8 | -0.5% | 935,500 |
| 2016/11/24 | 1,790 | 1,790 | 1,723 | 1,727 | -81 | -4.5% | 1,035,600 |
| 2016/11/22 | 1,726 | 1,815 | 1,726 | 1,808 | +98 | +5.7% | 1,485,100 |
| 2016/11/21 | 1,710 | 1,722 | 1,700 | 1,710 | +31 | +1.8% | 990,300 |
| 2016/11/18 | 1,670 | 1,684 | 1,656 | 1,679 | +3 | +0.2% | 1,048,400 |
| 2016/11/17 | 1,693 | 1,695 | 1,662 | 1,676 | -35 | -2% | 1,205,200 |
| 2016/11/16 | 1,719 | 1,721 | 1,684 | 1,711 | +25 | +1.5% | 893,500 |
| 2016/11/15 | 1,668 | 1,689 | 1,649 | 1,686 | +15 | +0.9% | 1,248,100 |
| 2016/11/14 | 1,816 | 1,816 | 1,638 | 1,671 | -25 | -1.5% | 2,067,200 |
| 2016/11/11 | 1,802 | 1,808 | 1,684 | 1,696 | -105 | -5.8% | 1,493,500 |
| 2016/11/10 | 1,830 | 1,832 | 1,783 | 1,801 | +102 | +6% | 1,158,100 |
| 2016/11/09 | 1,774 | 1,793 | 1,676 | 1,699 | -61 | -3.5% | 678,700 |
| 2016/11/08 | 1,779 | 1,779 | 1,756 | 1,760 | -11 | -0.6% | 391,400 |
| 2016/11/07 | 1,784 | 1,793 | 1,761 | 1,771 | +10 | +0.6% | 585,400 |
| 2016/11/04 | 1,795 | 1,797 | 1,756 | 1,761 | -43 | -2.4% | 668,400 |
| 2016/11/02 | 1,804 | 1,812 | 1,795 | 1,804 | -10 | -0.6% | 950,700 |
| 2016/11/01 | 1,776 | 1,815 | 1,776 | 1,814 | +32 | +1.8% | 792,000 |
| 2016/10/31 | 1,781 | 1,794 | 1,754 | 1,782 | +23 | +1.3% | 906,900 |
| 2016/10/28 | 1,809 | 1,819 | 1,736 | 1,759 | -37 | -2.1% | 2,193,300 |
| 2016/10/27 | 1,799 | 1,830 | 1,789 | 1,796 | -14 | -0.8% | 509,900 |
| 2016/10/26 | 1,800 | 1,823 | 1,798 | 1,810 | +32 | +1.8% | 1,000,800 |
| 2016/10/25 | 1,764 | 1,781 | 1,759 | 1,778 | +9 | +0.5% | 639,800 |
| 2016/10/24 | 1,750 | 1,774 | 1,747 | 1,769 | +25 | +1.4% | 799,300 |
| 2016/10/21 | 1,775 | 1,779 | 1,739 | 1,744 | -38 | -2.1% | 874,800 |
| 2016/10/20 | 1,770 | 1,798 | 1,769 | 1,782 | -10 | -0.6% | 772,000 |
| 2016/10/19 | 1,766 | 1,798 | 1,766 | 1,792 | +35 | +2% | 941,000 |
| 2016/10/18 | 1,754 | 1,777 | 1,737 | 1,757 | +13 | +0.7% | 1,162,300 |
| 2016/10/17 | 1,760 | 1,766 | 1,721 | 1,744 | -27 | -1.5% | 932,900 |
| 2016/10/14 | 1,751 | 1,788 | 1,748 | 1,771 | +18 | +1% | 811,800 |
| 2016/10/13 | 1,766 | 1,779 | 1,728 | 1,753 | +4 | +0.2% | 1,026,300 |
| 2016/10/12 | 1,724 | 1,769 | 1,712 | 1,749 | -15 | -0.9% | 1,111,900 |
| 2016/10/11 | 1,800 | 1,801 | 1,751 | 1,764 | -21 | -1.2% | 989,800 |
| 2016/10/07 | 1,768 | 1,803 | 1,756 | 1,785 | +8 | +0.5% | 1,003,300 |
| 2016/10/06 | 1,788 | 1,788 | 1,766 | 1,777 | -14 | -0.8% | 661,400 |
| 2016/10/05 | 1,794 | 1,814 | 1,773 | 1,791 | +3 | +0.2% | 779,100 |
| 2016/10/04 | 1,810 | 1,819 | 1,768 | 1,788 | -4 | -0.2% | 825,900 |
| 2016/10/03 | 1,771 | 1,809 | 1,760 | 1,792 | +27 | +1.5% | 681,500 |
| 2016/09/30 | 1,772 | 1,796 | 1,760 | 1,765 | -25 | -1.4% | 677,000 |
| 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 |
1951～
2000
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 | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30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 |
| ＡＬＳＯＫ | 112,600円 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61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 |
| サイバエージ | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 |
| カカクコム | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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
