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 |
|---|---|---|---|---|---|---|---|
| 2013/04/03 | 81.6 | 81.6 | 77.4 | 78.5 | -1.8 | -2.2% | 22,800 |
| 2013/04/02 | 76.7 | 82 | 76.7 | 80.3 | +0.6 | +0.8% | 22,700 |
| 2013/04/01 | 90.9 | 90.9 | 79.7 | 79.7 | -8 | -9.1% | 29,100 |
| 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 |
3001～
3050
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
