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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 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 |
| 2013/01/16 | 73.4 | 73.8 | 71.8 | 72 | -2.9 | -3.9% | 20,300 |
| 2013/01/15 | 74 | 75 | 70.2 | 74.9 | +1.6 | +2.2% | 37,300 |
| 2013/01/11 | 73 | 75.1 | 72.7 | 73.3 | -1.2 | -1.6% | 14,900 |
| 2013/01/10 | 73.5 | 75.3 | 73.5 | 74.5 | -0.5 | -0.7% | 7,800 |
| 2013/01/09 | 77.2 | 77.2 | 71.3 | 75 | +0.5 | +0.7% | 17,300 |
| 2013/01/08 | 76.4 | 76.8 | 72.8 | 74.5 | -2.2 | -2.9% | 56,200 |
| 2013/01/07 | 71.7 | 76.8 | 71 | 76.7 | +3.6 | +4.9% | 65,300 |
| 2013/01/04 | 69.6 | 73.5 | 67.6 | 73.1 | +3.6 | +5.2% | 54,800 |
| 2012/12/28 | 75.8 | 75.8 | 69.3 | 69.5 | -1.8 | -2.5% | 28,000 |
| 2012/12/27 | 71.5 | 72.5 | 68.1 | 71.3 | +2.2 | +3.2% | 41,600 |
| 2012/12/26 | 72.3 | 75 | 66 | 69.1 | -6.2 | -8.2% | 142,100 |
| 2012/12/25 | 81.9 | 83.4 | 72 | 75.3 | -6.7 | -8.2% | 90,700 |
| 2012/12/21 | 84.3 | 84.3 | 79.8 | 82 | +0.7 | +0.9% | 39,700 |
| 2012/12/20 | 80 | 84.8 | 78.1 | 81.3 | +0.2 | +0.2% | 104,100 |
| 2012/12/19 | 80 | 81.5 | 76.4 | 81.1 | -0.4 | -0.5% | 78,300 |
| 2012/12/18 | 81.5 | 84.9 | 78.7 | 81.5 | +0.4 | +0.5% | 142,400 |
| 2012/12/17 | 87.8 | 87.8 | 80.8 | 81.1 | -6.8 | -7.7% | 203,700 |
| 2012/12/14 | 93 | 93 | 82.3 | 87.9 | -7.7 | -8.1% | 515,800 |
| 2012/12/13 | 112.8 | 115 | 91.8 | 95.6 | -14.4 | -13.1% | 335,200 |
| 2012/12/12 | 107.8 | 134.8 | 105.5 | 110 | +5.2 | +5% | 979,500 |
| 2012/12/11 | 92.8 | 104.8 | 90.1 | 104.8 | +15 | +16.7% | 203,400 |
| 2012/12/10 | 84.4 | 89.8 | 82.9 | 89.8 | +5.4 | +6.4% | 50,700 |
| 2012/12/07 | 74.2 | 90 | 74.1 | 84.4 | +8.9 | +11.8% | 167,700 |
| 2012/12/06 | 76.7 | 77 | 75.3 | 75.5 | -1.5 | -1.9% | 14,700 |
| 2012/12/05 | 78.5 | 78.5 | 77 | 77 | -1.8 | -2.3% | 8,400 |
| 2012/12/04 | 79.5 | 80.5 | 72.2 | 78.8 | -0.1 | -0.1% | 54,700 |
| 2012/12/03 | 71.5 | 84.4 | 71.3 | 78.9 | +5.9 | +8.1% | 40,800 |
| 2012/11/30 | 74.5 | 76 | 70 | 73 | ±0 | ±0% | 22,700 |
| 2012/11/29 | 65.6 | 73.4 | 64.1 | 73 | +7.4 | +11.3% | 70,200 |
| 2012/11/28 | 65.8 | 66.4 | 65.2 | 65.6 | -1.9 | -2.8% | 15,300 |
| 2012/11/27 | 63.7 | 67.8 | 63.5 | 67.5 | +2.8 | +4.3% | 28,300 |
| 2012/11/26 | 69.7 | 69.7 | 63.2 | 64.7 | -6.5 | -9.1% | 59,300 |
| 2012/11/22 | 85.8 | 85.8 | 66.1 | 71.2 | -0.6 | -0.8% | 358,700 |
| 2012/11/21 | 61.9 | 71.8 | 61.9 | 71.8 | +10 | +16.2% | 66,900 |
| 2012/11/20 | 58.7 | 62 | 56.7 | 61.8 | +3.1 | +5.3% | 36,900 |
| 2012/11/19 | 56.6 | 58.7 | 54.6 | 58.7 | +3.8 | +6.9% | 10,000 |
| 2012/11/16 | 55 | 56.7 | 54.9 | 54.9 | ±0 | ±0% | 3,900 |
| 2012/11/15 | 54 | 55.9 | 54 | 54.9 | -1.1 | -2% | 900 |
| 2012/11/14 | 54 | 58 | 54 | 56 | +2.2 | +4.1% | 19,300 |
| 2012/11/13 | 50.9 | 54 | 50.1 | 53.8 | -4.1 | -7.1% | 24,700 |
| 2012/11/12 | 56.9 | 58 | 56.9 | 57.9 | +1 | +1.8% | 4,900 |
| 2012/11/09 | 56 | 56.9 | 55 | 56.9 | +0.9 | +1.6% | 17,500 |
| 2012/11/08 | 58 | 58 | 54.5 | 56 | -1.8 | -3.1% | 34,900 |
| 2012/11/07 | 58 | 58.2 | 56 | 57.8 | +0.8 | +1.4% | 17,700 |
| 2012/11/06 | 58 | 58.1 | 56.8 | 57 | -2 | -3.4% | 19,600 |
| 2012/11/05 | 59.8 | 59.8 | 58 | 59 | +0.2 | +0.3% | 8,000 |
| 2012/11/02 | 60.1 | 60.1 | 58.8 | 58.8 | -1.1 | -1.8% | 2,300 |
| 2012/11/01 | 58.1 | 59.9 | 58.1 | 59.9 | +0.7 | +1.2% | 6,100 |
3051～
3100
件表示中 / 4486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 | 11,000円 | +96.1% | - | 0.00% | 733.33倍 | 3.35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 |
| チームスピリト | 50,000円 | +13.1% | - | 0.00% | 68.68倍 | 6.06倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＣＲＩ・ＭＷ | 144,900円 | +11.5% | +45.2% | 1.73% | 18.42倍 | 1.94倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| グロバルウェ | 22,100円 | +22.1% | - | 0.00% | 149.32倍 | 11.24倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
