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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 1,550 | 1,550 | 1,481 | 1,505 | -95 | -5.9% | 1,498,700 |
| 2016/02/18 | 1,562 | 1,618 | 1,550 | 1,600 | +93 | +6.2% | 1,484,600 |
| 2016/02/17 | 1,538 | 1,584 | 1,481 | 1,507 | -39 | -2.5% | 1,385,500 |
| 2016/02/16 | 1,571 | 1,608 | 1,522 | 1,546 | +15 | +1% | 2,260,500 |
| 2016/02/15 | 1,490 | 1,558 | 1,442 | 1,531 | +196 | +14.7% | 1,982,500 |
| 2016/02/12 | 1,379 | 1,405 | 1,285 | 1,335 | -123 | -8.4% | 1,852,500 |
| 2016/02/10 | 1,567 | 1,567 | 1,427 | 1,458 | -116 | -7.4% | 1,896,800 |
| 2016/02/09 | 1,600 | 1,616 | 1,542 | 1,574 | -95 | -5.7% | 768,500 |
| 2016/02/08 | 1,640 | 1,675 | 1,619 | 1,669 | -11 | -0.7% | 1,244,800 |
| 2016/02/05 | 1,667 | 1,686 | 1,635 | 1,680 | -41 | -2.4% | 1,339,000 |
| 2016/02/04 | 1,754 | 1,762 | 1,706 | 1,721 | -50 | -2.8% | 575,700 |
| 2016/02/03 | 1,772 | 1,799 | 1,740 | 1,771 | -73 | -4% | 1,104,200 |
| 2016/02/02 | 1,832 | 1,862 | 1,823 | 1,844 | -20 | -1.1% | 560,500 |
| 2016/02/01 | 1,786 | 1,876 | 1,786 | 1,864 | +100 | +5.7% | 1,358,100 |
| 2016/01/29 | 1,650 | 1,813 | 1,649 | 1,764 | +140 | +8.6% | 2,934,900 |
| 2016/01/28 | 1,620 | 1,646 | 1,603 | 1,624 | -3 | -0.2% | 1,063,400 |
| 2016/01/27 | 1,624 | 1,637 | 1,606 | 1,627 | +34 | +2.1% | 626,500 |
| 2016/01/26 | 1,608 | 1,618 | 1,584 | 1,593 | -36 | -2.2% | 899,100 |
| 2016/01/25 | 1,607 | 1,643 | 1,589 | 1,629 | +53 | +3.4% | 1,079,400 |
| 2016/01/22 | 1,579 | 1,582 | 1,535 | 1,576 | +55 | +3.6% | 1,643,400 |
| 2016/01/21 | 1,587 | 1,613 | 1,518 | 1,521 | -69 | -4.3% | 902,100 |
| 2016/01/20 | 1,653 | 1,657 | 1,586 | 1,590 | -61 | -3.7% | 1,095,400 |
| 2016/01/19 | 1,675 | 1,690 | 1,640 | 1,651 | -21 | -1.3% | 680,900 |
| 2016/01/18 | 1,680 | 1,712 | 1,642 | 1,672 | -39 | -2.3% | 1,000,700 |
| 2016/01/15 | 1,694 | 1,717 | 1,671 | 1,711 | +25 | +1.5% | 1,439,100 |
| 2016/01/14 | 1,679 | 1,696 | 1,657 | 1,686 | -43 | -2.5% | 710,700 |
| 2016/01/13 | 1,692 | 1,729 | 1,680 | 1,729 | +50 | +3% | 904,500 |
| 2016/01/12 | 1,705 | 1,741 | 1,670 | 1,679 | -65 | -3.7% | 1,069,700 |
| 2016/01/08 | 1,750 | 1,766 | 1,716 | 1,744 | -29 | -1.6% | 897,500 |
| 2016/01/07 | 1,790 | 1,822 | 1,764 | 1,773 | -10 | -0.6% | 723,500 |
| 2016/01/06 | 1,795 | 1,807 | 1,749 | 1,783 | -23 | -1.3% | 812,700 |
| 2016/01/05 | 1,810 | 1,821 | 1,781 | 1,806 | -42 | -2.3% | 890,300 |
| 2016/01/04 | 1,879 | 1,907 | 1,841 | 1,848 | -37 | -2% | 735,700 |
| 2015/12/30 | 1,845 | 1,890 | 1,830 | 1,885 | +32 | +1.7% | 423,800 |
| 2015/12/29 | 1,821 | 1,857 | 1,816 | 1,853 | +32 | +1.8% | 544,600 |
| 2015/12/28 | 1,831 | 1,844 | 1,774 | 1,821 | -20 | -1.1% | 602,100 |
| 2015/12/25 | 1,814 | 1,854 | 1,807 | 1,841 | +28 | +1.5% | 561,000 |
| 2015/12/24 | 1,895 | 1,897 | 1,810 | 1,813 | -68 | -3.6% | 740,200 |
| 2015/12/22 | 1,899 | 1,938 | 1,866 | 1,881 | +17 | +0.9% | 863,900 |
| 2015/12/21 | 1,851 | 1,891 | 1,829 | 1,864 | -1 | -0.1% | 904,500 |
| 2015/12/18 | 1,853 | 1,906 | 1,842 | 1,865 | -6 | -0.3% | 1,129,900 |
| 2015/12/17 | 1,880 | 1,902 | 1,863 | 1,871 | +27 | +1.5% | 888,300 |
| 2015/12/16 | 1,839 | 1,854 | 1,804 | 1,844 | +17 | +0.9% | 716,200 |
| 2015/12/15 | 1,876 | 1,904 | 1,826 | 1,827 | -44 | -2.4% | 1,083,500 |
| 2015/12/14 | 1,846 | 1,875 | 1,832 | 1,871 | +10 | +0.5% | 1,241,900 |
| 2015/12/11 | 1,824 | 1,881 | 1,810 | 1,861 | -2 | -0.1% | 1,455,000 |
| 2015/12/10 | 1,873 | 1,895 | 1,858 | 1,863 | -41 | -2.2% | 701,900 |
| 2015/12/09 | 1,939 | 1,960 | 1,890 | 1,904 | -54 | -2.8% | 761,900 |
| 2015/12/08 | 2,008 | 2,012 | 1,950 | 1,958 | -44 | -2.2% | 925,800 |
| 2015/12/07 | 1,980 | 2,030 | 1,980 | 2,002 | +32 | +1.6% | 805,500 |
2101～
2150
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
