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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 58 | 60 | 56.7 | 60 | ±0 | ±0% | 5,100 |
| 2012/08/15 | 60 | 60.9 | 56.9 | 60 | -1.8 | -2.9% | 19,100 |
| 2012/08/14 | 54.8 | 63 | 54.5 | 61.8 | +8 | +14.9% | 24,900 |
| 2012/08/13 | 51.8 | 54 | 51.8 | 53.8 | +2.6 | +5.1% | 4,700 |
| 2012/08/10 | 52 | 52.5 | 51.2 | 51.2 | -0.8 | -1.5% | 1,900 |
| 2012/08/09 | 51.2 | 52 | 51 | 52 | +0.8 | +1.6% | 9,000 |
| 2012/08/08 | 51.2 | 51.8 | 51.1 | 51.2 | -0.8 | -1.5% | 2,400 |
| 2012/08/07 | 51 | 52.3 | 51 | 52 | -1.4 | -2.6% | 9,300 |
| 2012/08/06 | 56 | 56 | 53.4 | 53.4 | -1.6 | -2.9% | 1,700 |
| 2012/08/03 | 53.8 | 55 | 52.8 | 55 | +1.2 | +2.2% | 5,600 |
| 2012/08/02 | 55.1 | 55.1 | 53.8 | 53.8 | +0.7 | +1.3% | 7,600 |
| 2012/08/01 | 54.3 | 54.6 | 53 | 53.1 | -2.9 | -5.2% | 6,600 |
| 2012/07/31 | 54 | 56 | 53 | 56 | +1.5 | +2.8% | 2,300 |
| 2012/07/30 | 55 | 55.1 | 54 | 54.5 | -3.5 | -6% | 3,300 |
| 2012/07/27 | 57 | 58 | 57 | 58 | +2.8 | +5.1% | 2,200 |
| 2012/07/26 | 55.2 | 57.3 | 55 | 55.2 | +1.4 | +2.6% | 15,900 |
| 2012/07/25 | 51.1 | 54.4 | 50.3 | 53.8 | +0.7 | +1.3% | 26,400 |
| 2012/07/24 | 55 | 55 | 52.9 | 53.1 | -2.3 | -4.2% | 11,100 |
| 2012/07/23 | 60.6 | 60.6 | 55.4 | 55.4 | -5.2 | -8.6% | 37,000 |
| 2012/07/20 | 61.9 | 61.9 | 60.6 | 60.6 | -0.3 | -0.5% | 2,100 |
| 2012/07/19 | 60.6 | 62.7 | 60.6 | 60.9 | +0.3 | +0.5% | 10,000 |
| 2012/07/18 | 62 | 63.1 | 60.4 | 60.6 | -1.4 | -2.3% | 10,100 |
| 2012/07/17 | 67.5 | 67.5 | 60.1 | 62 | -4.5 | -6.8% | 29,000 |
| 2012/07/13 | 66.5 | 68.5 | 66.5 | 66.5 | ±0 | ±0% | 32,300 |
| 2012/07/12 | 70.9 | 70.9 | 66.5 | 66.5 | -8.9 | -11.8% | 106,600 |
| 2012/07/11 | 68 | 76 | 68 | 75.4 | +9.4 | +14.2% | 163,600 |
| 2012/07/10 | 66.6 | 68.9 | 66 | 66 | -0.3 | -0.5% | 46,100 |
| 2012/07/09 | 66.2 | 66.8 | 66 | 66.3 | +0.1 | +0.2% | 6,800 |
| 2012/07/06 | 66.7 | 66.7 | 65 | 66.2 | ±0 | ±0% | 7,200 |
| 2012/07/05 | 66 | 67 | 65 | 66.2 | -1.1 | -1.6% | 12,500 |
| 2012/07/04 | 70.1 | 70.1 | 65.7 | 67.3 | -4.2 | -5.9% | 52,400 |
| 2012/07/03 | 71.5 | 72.3 | 69.5 | 71.5 | -1.5 | -2.1% | 15,400 |
| 2012/07/02 | 72 | 75.7 | 71 | 73 | +4 | +5.8% | 29,000 |
| 2012/06/29 | 66.9 | 70.7 | 66.6 | 69 | +2.9 | +4.4% | 16,600 |
| 2012/06/28 | 64.5 | 70 | 64.1 | 66.1 | +1.5 | +2.3% | 23,500 |
| 2012/06/27 | 66.9 | 66.9 | 64.5 | 64.6 | -4.3 | -6.2% | 34,000 |
| 2012/06/26 | 71.3 | 74.5 | 66 | 68.9 | -5.4 | -7.3% | 50,500 |
| 2012/06/25 | 74.8 | 81.9 | 70.7 | 74.3 | -2.7 | -3.5% | 106,200 |
| 2012/06/22 | 67 | 77 | 66 | 77 | +10 | +14.9% | 188,800 |
| 2012/06/21 | 64.7 | 67 | 62.9 | 67 | +3.3 | +5.2% | 30,000 |
| 2012/06/20 | 60.2 | 64 | 60.2 | 63.7 | +3.7 | +6.2% | 13,700 |
| 2012/06/19 | 60.9 | 62 | 58.5 | 60 | -0.9 | -1.5% | 16,300 |
| 2012/06/18 | 58.3 | 61.9 | 57 | 60.9 | +2.9 | +5% | 20,500 |
| 2012/06/15 | 59 | 61 | 56 | 58 | -1.7 | -2.8% | 30,100 |
| 2012/06/14 | 63.1 | 63.1 | 57.8 | 59.7 | -4.3 | -6.7% | 50,300 |
| 2012/06/13 | 67.3 | 67.6 | 62.6 | 64 | -3.6 | -5.3% | 68,400 |
| 2012/06/12 | 76.7 | 77 | 64.8 | 67.6 | -3.1 | -4.4% | 225,200 |
| 2012/06/11 | 69.7 | 70.7 | 68.5 | 70.7 | +10 | +16.5% | 102,200 |
| 2012/06/08 | 51 | 60.7 | 51 | 60.7 | +10 | +19.7% | 73,700 |
| 2012/06/07 | 50.3 | 50.7 | 49.8 | 50.7 | +0.9 | +1.8% | 10,300 |
3001～
3050
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
