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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 63 | 64 | 61 | 63 | ±0 | ±0% | 60,700 |
| 2022/01/19 | 63 | 64 | 62 | 63 | -1 | -1.6% | 140,000 |
| 2022/01/18 | 63 | 65 | 63 | 64 | ±0 | ±0% | 164,700 |
| 2022/01/17 | 62 | 64 | 62 | 64 | +1 | +1.6% | 161,400 |
| 2022/01/14 | 64 | 64 | 62 | 63 | -2 | -3.1% | 95,900 |
| 2022/01/13 | 64 | 65 | 63 | 65 | +1 | +1.6% | 93,000 |
| 2022/01/12 | 66 | 66 | 64 | 64 | -1 | -1.5% | 42,300 |
| 2022/01/11 | 65 | 65 | 62 | 65 | +1 | +1.6% | 109,800 |
| 2022/01/07 | 65 | 66 | 63 | 64 | -1 | -1.5% | 154,100 |
| 2022/01/06 | 67 | 67 | 65 | 65 | -2 | -3% | 134,300 |
| 2022/01/05 | 69 | 69 | 67 | 67 | -3 | -4.3% | 106,900 |
| 2022/01/04 | 71 | 71 | 67 | 70 | ±0 | ±0% | 218,500 |
| 2021/12/30 | 72 | 72 | 68 | 70 | -1 | -1.4% | 149,800 |
| 2021/12/29 | 66 | 71 | 66 | 71 | +4 | +6% | 201,800 |
| 2021/12/28 | 63 | 67 | 61 | 67 | +3 | +4.7% | 502,600 |
| 2021/12/27 | 64 | 75 | 63 | 64 | -2 | -3% | 1,635,700 |
| 2021/12/24 | 64 | 67 | 64 | 66 | +4 | +6.5% | 399,800 |
| 2021/12/23 | 66 | 66 | 62 | 62 | -4 | -6.1% | 374,800 |
| 2021/12/22 | 68 | 68 | 62 | 66 | -1 | -1.5% | 392,800 |
| 2021/12/21 | 67 | 68 | 65 | 67 | +1 | +1.5% | 233,400 |
| 2021/12/20 | 69 | 69 | 66 | 66 | -2 | -2.9% | 222,100 |
| 2021/12/17 | 68 | 70 | 68 | 68 | -1 | -1.4% | 236,000 |
| 2021/12/16 | 69 | 70 | 69 | 69 | ±0 | ±0% | 160,100 |
| 2021/12/15 | 70 | 71 | 69 | 69 | -1 | -1.4% | 202,800 |
| 2021/12/14 | 72 | 73 | 69 | 70 | -2 | -2.8% | 260,900 |
| 2021/12/13 | 74 | 74 | 72 | 72 | -2 | -2.7% | 40,500 |
| 2021/12/10 | 74 | 75 | 73 | 74 | -1 | -1.3% | 143,600 |
| 2021/12/09 | 74 | 75 | 72 | 75 | +2 | +2.7% | 142,500 |
| 2021/12/08 | 76 | 76 | 73 | 73 | -3 | -3.9% | 104,300 |
| 2021/12/07 | 72 | 76 | 72 | 76 | +2 | +2.7% | 240,200 |
| 2021/12/06 | 71 | 75 | 71 | 74 | +1 | +1.4% | 82,500 |
| 2021/12/03 | 71 | 73 | 71 | 73 | +2 | +2.8% | 99,400 |
| 2021/12/02 | 73 | 74 | 71 | 71 | -3 | -4.1% | 84,800 |
| 2021/12/01 | 73 | 74 | 70 | 74 | +1 | +1.4% | 140,300 |
| 2021/11/30 | 72 | 74 | 71 | 73 | +1 | +1.4% | 136,500 |
| 2021/11/29 | 73 | 75 | 71 | 72 | -4 | -5.3% | 241,000 |
| 2021/11/26 | 75 | 76 | 73 | 76 | ±0 | ±0% | 157,000 |
| 2021/11/25 | 78 | 78 | 75 | 76 | -2 | -2.6% | 158,500 |
| 2021/11/24 | 76 | 78 | 76 | 78 | +2 | +2.6% | 157,800 |
| 2021/11/22 | 77 | 77 | 76 | 76 | -2 | -2.6% | 50,900 |
| 2021/11/19 | 78 | 79 | 77 | 78 | ±0 | ±0% | 93,000 |
| 2021/11/18 | 78 | 79 | 78 | 78 | ±0 | ±0% | 48,300 |
| 2021/11/17 | 77 | 79 | 77 | 78 | +1 | +1.3% | 224,500 |
| 2021/11/16 | 77 | 78 | 76 | 77 | -1 | -1.3% | 285,300 |
| 2021/11/15 | 81 | 81 | 77 | 78 | -2 | -2.5% | 295,100 |
| 2021/11/12 | 79 | 80 | 79 | 80 | +1 | +1.3% | 124,600 |
| 2021/11/11 | 79 | 80 | 78 | 79 | ±0 | ±0% | 103,100 |
| 2021/11/10 | 80 | 80 | 79 | 79 | -1 | -1.3% | 91,100 |
| 2021/11/09 | 80 | 81 | 77 | 80 | -2 | -2.4% | 307,200 |
| 2021/11/08 | 83 | 83 | 79 | 82 | ±0 | ±0% | 414,900 |
851～
900
件表示中 / 4487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 | 10,900円 | +96.1% | - | 0.00% | 726.67倍 | 3.32倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| モバファク | 92,600円 | +4.6% | -3.6% | 4.32% | 9.41倍 | 1.95倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＧＭＯペパ | 150,000円 | +2.4% | -8.2% | 4.47% | 14.54倍 | 3.26倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| データＨＲ | 64,000円 | +55.7% | - | 0.00% | 27.07倍 | 53.42倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＡＤＲ１２０Ｓ | 89,600円 | +768.9% | - | 0.00% | 112.70倍 | 19.09倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
