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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,823 | 1,823 | 1,767 | 1,773 | -37 | -2% | 600,700 |
| 2016/07/14 | 1,811 | 1,841 | 1,787 | 1,810 | +6 | +0.3% | 756,600 |
| 2016/07/13 | 1,769 | 1,820 | 1,738 | 1,804 | +73 | +4.2% | 1,398,100 |
| 2016/07/12 | 1,747 | 1,758 | 1,729 | 1,731 | ±0 | ±0% | 808,100 |
| 2016/07/11 | 1,750 | 1,771 | 1,714 | 1,731 | +30 | +1.8% | 1,105,000 |
| 2016/07/08 | 1,735 | 1,747 | 1,695 | 1,701 | -11 | -0.6% | 1,007,300 |
| 2016/07/07 | 1,731 | 1,745 | 1,688 | 1,712 | -24 | -1.4% | 876,900 |
| 2016/07/06 | 1,724 | 1,738 | 1,690 | 1,736 | -11 | -0.6% | 819,100 |
| 2016/07/05 | 1,750 | 1,769 | 1,735 | 1,747 | -11 | -0.6% | 642,100 |
| 2016/07/04 | 1,763 | 1,784 | 1,751 | 1,758 | -5 | -0.3% | 736,800 |
| 2016/07/01 | 1,756 | 1,774 | 1,726 | 1,763 | +1 | +0.1% | 880,900 |
| 2016/06/30 | 1,761 | 1,791 | 1,736 | 1,762 | +29 | +1.7% | 1,025,900 |
| 2016/06/29 | 1,785 | 1,794 | 1,727 | 1,733 | -31 | -1.8% | 901,100 |
| 2016/06/28 | 1,681 | 1,770 | 1,668 | 1,764 | +48 | +2.8% | 1,364,400 |
| 2016/06/27 | 1,661 | 1,727 | 1,659 | 1,716 | +62 | +3.7% | 937,600 |
| 2016/06/24 | 1,728 | 1,743 | 1,585 | 1,654 | -68 | -3.9% | 1,636,200 |
| 2016/06/23 | 1,718 | 1,735 | 1,694 | 1,722 | +7 | +0.4% | 726,100 |
| 2016/06/22 | 1,700 | 1,727 | 1,689 | 1,715 | +6 | +0.4% | 884,300 |
| 2016/06/21 | 1,685 | 1,711 | 1,652 | 1,709 | +31 | +1.8% | 1,060,900 |
| 2016/06/20 | 1,657 | 1,694 | 1,657 | 1,678 | +28 | +1.7% | 740,300 |
| 2016/06/17 | 1,685 | 1,699 | 1,638 | 1,650 | -35 | -2.1% | 1,351,200 |
| 2016/06/16 | 1,726 | 1,737 | 1,682 | 1,685 | -28 | -1.6% | 694,700 |
| 2016/06/15 | 1,696 | 1,725 | 1,678 | 1,713 | +4 | +0.2% | 645,500 |
| 2016/06/14 | 1,719 | 1,737 | 1,665 | 1,709 | -24 | -1.4% | 942,300 |
| 2016/06/13 | 1,749 | 1,751 | 1,729 | 1,733 | -42 | -2.4% | 657,500 |
| 2016/06/10 | 1,783 | 1,791 | 1,754 | 1,775 | -26 | -1.4% | 1,088,500 |
| 2016/06/09 | 1,818 | 1,827 | 1,788 | 1,801 | -20 | -1.1% | 895,100 |
| 2016/06/08 | 1,781 | 1,823 | 1,775 | 1,821 | +16 | +0.9% | 1,010,700 |
| 2016/06/07 | 1,748 | 1,811 | 1,746 | 1,805 | +63 | +3.6% | 1,226,000 |
| 2016/06/06 | 1,725 | 1,742 | 1,713 | 1,742 | -8 | -0.5% | 356,900 |
| 2016/06/03 | 1,713 | 1,754 | 1,713 | 1,750 | +36 | +2.1% | 517,700 |
| 2016/06/02 | 1,710 | 1,737 | 1,706 | 1,714 | -9 | -0.5% | 702,800 |
| 2016/06/01 | 1,728 | 1,749 | 1,693 | 1,723 | -45 | -2.5% | 825,500 |
| 2016/05/31 | 1,768 | 1,776 | 1,743 | 1,768 | -15 | -0.8% | 842,200 |
| 2016/05/30 | 1,774 | 1,797 | 1,770 | 1,783 | +26 | +1.5% | 762,800 |
| 2016/05/27 | 1,729 | 1,765 | 1,720 | 1,757 | +41 | +2.4% | 1,211,600 |
| 2016/05/26 | 1,753 | 1,757 | 1,712 | 1,716 | -11 | -0.6% | 797,900 |
| 2016/05/25 | 1,753 | 1,768 | 1,724 | 1,727 | +3 | +0.2% | 1,184,800 |
| 2016/05/24 | 1,705 | 1,739 | 1,704 | 1,724 | +24 | +1.4% | 1,389,600 |
| 2016/05/23 | 1,719 | 1,727 | 1,675 | 1,700 | +17 | +1% | 1,454,800 |
| 2016/05/20 | 1,665 | 1,700 | 1,659 | 1,683 | +46 | +2.8% | 1,802,000 |
| 2016/05/19 | 1,625 | 1,646 | 1,606 | 1,637 | +61 | +3.9% | 984,900 |
| 2016/05/18 | 1,574 | 1,596 | 1,549 | 1,576 | ±0 | ±0% | 1,043,900 |
| 2016/05/17 | 1,594 | 1,598 | 1,549 | 1,576 | -47 | -2.9% | 2,382,300 |
| 2016/05/16 | 1,734 | 1,738 | 1,620 | 1,623 | -35 | -2.1% | 1,808,500 |
| 2016/05/13 | 1,623 | 1,698 | 1,600 | 1,658 | +47 | +2.9% | 2,034,200 |
| 2016/05/12 | 1,570 | 1,617 | 1,566 | 1,611 | +16 | +1% | 893,500 |
| 2016/05/11 | 1,648 | 1,650 | 1,590 | 1,595 | -34 | -2.1% | 987,800 |
| 2016/05/10 | 1,604 | 1,640 | 1,604 | 1,629 | +33 | +2.1% | 990,400 |
| 2016/05/09 | 1,604 | 1,613 | 1,587 | 1,596 | +19 | +1.2% | 1,013,800 |
2001～
2050
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
