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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 89.4 | 90 | 84.5 | 87.7 | -4.7 | -5.1% | 50,000 |
| 2013/03/28 | 96.4 | 98.3 | 87.2 | 92.4 | -7 | -7% | 218,500 |
| 2013/03/27 | 85.5 | 99.4 | 85.5 | 99.4 | +15 | +17.8% | 209,600 |
| 2013/03/26 | 81.2 | 84.4 | 80.2 | 84.4 | +1.5 | +1.8% | 27,900 |
| 2013/03/25 | 80.1 | 84.5 | 80 | 82.9 | +2.9 | +3.6% | 22,100 |
| 2013/03/22 | 82.5 | 84.3 | 78.3 | 80 | ±0 | ±0% | 39,000 |
| 2013/03/21 | 77.8 | 81 | 77.8 | 80 | +1 | +1.3% | 9,000 |
| 2013/03/19 | 77.9 | 79 | 77.9 | 79 | +1.1 | +1.4% | 6,300 |
| 2013/03/18 | 76.1 | 77.9 | 75 | 77.9 | -1.1 | -1.4% | 9,300 |
| 2013/03/15 | 83 | 83 | 79 | 79 | +2.9 | +3.8% | 10,200 |
| 2013/03/14 | 75 | 78 | 75 | 76.1 | +1.1 | +1.5% | 3,200 |
| 2013/03/13 | 76.9 | 77 | 73.9 | 75 | -1.3 | -1.7% | 29,200 |
| 2013/03/12 | 79.8 | 82.5 | 75 | 76.3 | -3.7 | -4.6% | 32,900 |
| 2013/03/11 | 83 | 83 | 76.5 | 80 | -3.8 | -4.5% | 21,800 |
| 2013/03/08 | 81 | 84.5 | 79.7 | 83.8 | +3.1 | +3.8% | 39,200 |
| 2013/03/07 | 76.7 | 80.9 | 76.2 | 80.7 | +3.8 | +4.9% | 26,900 |
| 2013/03/06 | 78 | 78.6 | 75.8 | 76.9 | -0.2 | -0.3% | 10,900 |
| 2013/03/05 | 78.1 | 80 | 77 | 77.1 | -1.9 | -2.4% | 14,800 |
| 2013/03/04 | 80 | 80 | 75.9 | 79 | -1.7 | -2.1% | 22,100 |
| 2013/03/01 | 74.5 | 82 | 72.5 | 80.7 | +6 | +8% | 41,800 |
| 2013/02/28 | 73 | 74.7 | 71 | 74.7 | +2.5 | +3.5% | 14,800 |
| 2013/02/27 | 72.8 | 75 | 71.5 | 72.2 | -2.9 | -3.9% | 19,000 |
| 2013/02/26 | 75.1 | 75.7 | 74.4 | 75.1 | -0.7 | -0.9% | 19,100 |
| 2013/02/25 | 77.3 | 78.2 | 75 | 75.8 | +0.8 | +1.1% | 20,900 |
| 2013/02/22 | 81 | 83.9 | 75 | 75 | -4.5 | -5.7% | 58,100 |
| 2013/02/21 | 78.5 | 84 | 75.1 | 79.5 | -3.3 | -4% | 68,200 |
| 2013/02/20 | 91 | 91 | 79.5 | 82.8 | +3.7 | +4.7% | 148,800 |
| 2013/02/19 | 71.6 | 79.1 | 66.7 | 79.1 | +10 | +14.5% | 251,200 |
| 2013/02/18 | 66.1 | 69.1 | 62.1 | 69.1 | +10 | +16.9% | 57,000 |
| 2013/02/15 | 64.4 | 65.4 | 59 | 59.1 | -7.3 | -11% | 49,300 |
| 2013/02/14 | 67.9 | 67.9 | 65.6 | 66.4 | -1.5 | -2.2% | 16,800 |
| 2013/02/13 | 74.9 | 74.9 | 65.1 | 67.9 | -5.7 | -7.7% | 51,600 |
| 2013/02/12 | 78.9 | 78.9 | 73.5 | 73.6 | -2.4 | -3.2% | 16,300 |
| 2013/02/08 | 74.3 | 77.1 | 73 | 76 | +1.7 | +2.3% | 19,000 |
| 2013/02/07 | 78.3 | 78.4 | 72.5 | 74.3 | -2.7 | -3.5% | 28,600 |
| 2013/02/06 | 77 | 77.6 | 76.5 | 77 | -1 | -1.3% | 33,900 |
| 2013/02/05 | 80 | 80 | 75.4 | 78 | -2 | -2.5% | 16,500 |
| 2013/02/04 | 81 | 82 | 78.3 | 80 | -1 | -1.2% | 46,200 |
| 2013/02/01 | 84 | 84 | 80.2 | 81 | -3 | -3.6% | 86,300 |
| 2013/01/31 | 84.6 | 86.1 | 78.5 | 84 | ±0 | ±0% | 74,800 |
| 2013/01/30 | 82.8 | 87.9 | 82.8 | 84 | +1.5 | +1.8% | 59,800 |
| 2013/01/29 | 94.9 | 94.9 | 82.1 | 82.5 | -11.3 | -12% | 108,200 |
| 2013/01/28 | 92.1 | 97 | 90.6 | 93.8 | +3.2 | +3.5% | 86,800 |
| 2013/01/25 | 90.4 | 93.8 | 88.5 | 90.6 | -0.4 | -0.4% | 64,200 |
| 2013/01/24 | 83 | 94.8 | 83 | 91 | +9 | +11% | 164,000 |
| 2013/01/23 | 82.3 | 83.5 | 79.3 | 82 | -1.1 | -1.3% | 81,400 |
| 2013/01/22 | 89.5 | 95 | 82.1 | 83.1 | -2.8 | -3.3% | 203,300 |
| 2013/01/21 | 76 | 87 | 74.8 | 85.9 | +12.9 | +17.7% | 192,400 |
| 2013/01/18 | 77.7 | 78 | 73 | 73 | -3.2 | -4.2% | 77,200 |
| 2013/01/17 | 73.5 | 76.9 | 71.9 | 76.2 | +4.2 | +5.8% | 93,400 |
2851～
2900
件表示中 / 4334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 | 11,600円 | +28.5% | - | 0.00% | - | 5.23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 |
| 昭文社ＨＤ | 39,400円 | +3.0% | -67.2% | 1.27% | 20.47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 ＣＲＯＳＳ | 176,600円 | +0.2% | +1.4% | 0.00% | 37.90倍 | 4.04倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| スタメン | 80,700円 | +38.4% | -38.3% | 0.00% | 141.08倍 | 6.22倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| アイサンテクノロ | 124,700円 | +9.5% | -26.4% | 1.60% | 30.79倍 | 1.11倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
市場注目の銘柄
チャート関連のコラム
