パスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 103 | 104 | 100 | 100 | -3 | -2.9% | 281,500 |
| 2025/05/20 | 99 | 105 | 98 | 103 | +5 | +5.1% | 618,200 |
| 2025/05/19 | 96 | 100 | 96 | 98 | +1 | +1% | 198,800 |
| 2025/05/16 | 97 | 97 | 96 | 97 | +1 | +1% | 94,800 |
| 2025/05/15 | 98 | 98 | 95 | 96 | -2 | -2% | 288,700 |
| 2025/05/14 | 96 | 101 | 96 | 98 | +1 | +1% | 663,000 |
| 2025/05/13 | 98 | 99 | 97 | 97 | -2 | -2% | 195,500 |
| 2025/05/12 | 98 | 99 | 97 | 99 | +2 | +2.1% | 181,400 |
| 2025/05/09 | 99 | 102 | 96 | 97 | -3 | -3% | 1,352,400 |
| 2025/05/08 | 99 | 104 | 98 | 100 | +1 | +1% | 1,057,400 |
| 2025/05/07 | 97 | 112 | 94 | 99 | +2 | +2.1% | 15,617,200 |
| 2025/05/02 | 96 | 97 | 95 | 97 | +1 | +1% | 201,100 |
| 2025/05/01 | 94 | 96 | 94 | 96 | +1 | +1.1% | 188,700 |
| 2025/04/30 | 96 | 103 | 94 | 95 | -1 | -1% | 2,408,100 |
| 2025/04/28 | 97 | 108 | 93 | 96 | -1 | -1% | 3,265,300 |
| 2025/04/25 | 96 | 97 | 96 | 97 | ±0 | ±0% | 50,900 |
| 2025/04/24 | 97 | 98 | 96 | 97 | ±0 | ±0% | 103,400 |
| 2025/04/23 | 99 | 108 | 93 | 97 | -1 | -1% | 1,800,800 |
| 2025/04/22 | 97 | 98 | 95 | 98 | +1 | +1% | 73,500 |
| 2025/04/21 | 97 | 99 | 97 | 97 | ±0 | ±0% | 151,900 |
| 2025/04/18 | 97 | 104 | 91 | 97 | -1 | -1% | 1,326,600 |
| 2025/04/17 | 97 | 103 | 94 | 98 | +1 | +1% | 647,100 |
| 2025/04/16 | 102 | 103 | 97 | 97 | -3 | -3% | 361,000 |
| 2025/04/15 | 95 | 108 | 95 | 100 | +6 | +6.4% | 1,536,000 |
| 2025/04/14 | 96 | 109 | 93 | 94 | -1 | -1.1% | 1,839,200 |
| 2025/04/11 | 92 | 96 | 91 | 95 | +1 | +1.1% | 183,500 |
| 2025/04/10 | 97 | 99 | 93 | 94 | +5 | +5.6% | 593,900 |
| 2025/04/09 | 95 | 100 | 88 | 89 | -3 | -3.3% | 763,000 |
| 2025/04/08 | 83 | 96 | 83 | 92 | +14 | +17.9% | 506,800 |
| 2025/04/07 | 80 | 88 | 77 | 78 | -13 | -14.3% | 1,063,600 |
| 2025/04/04 | 93 | 104 | 81 | 91 | -4 | -4.2% | 2,289,800 |
| 2025/04/03 | 94 | 99 | 89 | 95 | -3 | -3.1% | 455,300 |
| 2025/04/02 | 99 | 101 | 98 | 98 | -3 | -3% | 157,500 |
| 2025/04/01 | 101 | 116 | 97 | 101 | +3 | +3.1% | 3,149,500 |
| 2025/03/31 | 102 | 130 | 96 | 98 | -4 | -3.9% | 3,162,000 |
| 2025/03/28 | 106 | 106 | 101 | 102 | -1 | -1% | 210,100 |
| 2025/03/27 | 105 | 105 | 103 | 103 | -1 | -1% | 121,700 |
| 2025/03/26 | 105 | 105 | 104 | 104 | ±0 | ±0% | 31,000 |
| 2025/03/25 | 105 | 105 | 104 | 104 | ±0 | ±0% | 46,300 |
| 2025/03/24 | 106 | 107 | 104 | 104 | -2 | -1.9% | 125,100 |
| 2025/03/21 | 107 | 108 | 106 | 106 | ±0 | ±0% | 73,500 |
| 2025/03/19 | 106 | 108 | 106 | 106 | ±0 | ±0% | 52,000 |
| 2025/03/18 | 110 | 110 | 105 | 106 | -4 | -3.6% | 171,800 |
| 2025/03/17 | 108 | 110 | 107 | 110 | +2 | +1.9% | 58,300 |
| 2025/03/14 | 106 | 110 | 106 | 108 | +2 | +1.9% | 129,800 |
| 2025/03/13 | 106 | 109 | 105 | 106 | ±0 | ±0% | 90,400 |
| 2025/03/12 | 103 | 108 | 103 | 106 | +2 | +1.9% | 124,400 |
| 2025/03/11 | 105 | 106 | 102 | 104 | -1 | -1% | 156,400 |
| 2025/03/10 | 107 | 107 | 105 | 105 | -1 | -0.9% | 99,500 |
| 2025/03/07 | 108 | 110 | 106 | 106 | -3 | -2.8% | 239,100 |
1～
50
件表示中 / 4451件
類似銘柄と比較する
現在ご覧いただいている「ＰＡＴＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＡＴＨ | 10,000円 | +96.1% | - | 0.00% | 666.67倍 | 3.01倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| ニフティライフ | 116,600円 | +7.8% | +7.5% | 4.63% | 10.73倍 | 1.29倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| ビザスク | 79,900円 | +9.1% | -14.5% | 0.00% | 15.40倍 | -0.82倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| 昭文社ＨＤ | 40,000円 | +6.3% | -26.2% | 1.25% | 145.45倍 | 0.56倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ＡＩストーム | 27,400円 | +12.5% | +46.6% | 0.00% | 58.80倍 | 6.02倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
市場注目の銘柄
チャート関連のコラム
