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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 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 |
| 2012/10/31 | 58.6 | 60 | 58.6 | 59.2 | -1.1 | -1.8% | 700 |
| 2012/10/30 | 60 | 60.5 | 60 | 60.3 | -0.6 | -1% | 3,700 |
| 2012/10/29 | 59.2 | 60.9 | 58.4 | 60.9 | -0.3 | -0.5% | 10,200 |
| 2012/10/26 | 60 | 61.9 | 60 | 61.2 | +2.2 | +3.7% | 7,300 |
| 2012/10/25 | 60.3 | 62.5 | 56.6 | 59 | -1.2 | -2% | 10,200 |
| 2012/10/24 | 57.1 | 61.5 | 57.1 | 60.2 | +2.7 | +4.7% | 9,000 |
| 2012/10/23 | 56.7 | 62.8 | 56.7 | 57.5 | +0.9 | +1.6% | 18,000 |
| 2012/10/22 | 57.5 | 57.9 | 56 | 56.6 | -0.4 | -0.7% | 13,200 |
| 2012/10/19 | 59.6 | 62 | 57 | 57 | -3.1 | -5.2% | 24,800 |
| 2012/10/18 | 61.6 | 62.5 | 60 | 60.1 | ±0 | ±0% | 26,400 |
| 2012/10/17 | 60.1 | 61.8 | 60.1 | 60.1 | -0.8 | -1.3% | 14,600 |
| 2012/10/16 | 62.5 | 65.9 | 59.6 | 60.9 | -2.6 | -4.1% | 58,400 |
| 2012/10/15 | 70.1 | 74.8 | 60.2 | 63.5 | -3 | -4.5% | 159,400 |
| 2012/10/12 | 57.5 | 66.5 | 57 | 66.5 | +10 | +17.7% | 140,300 |
| 2012/10/11 | 56.5 | 57.5 | 56.5 | 56.5 | -1 | -1.7% | 3,800 |
| 2012/10/10 | 59.8 | 59.8 | 57.3 | 57.5 | -2.3 | -3.8% | 5,200 |
| 2012/10/09 | 57.2 | 59.8 | 57 | 59.8 | +4.6 | +8.3% | 12,700 |
| 2012/10/05 | 58.9 | 59.4 | 55 | 55.2 | -3.8 | -6.4% | 14,700 |
| 2012/10/04 | 54.1 | 59 | 54 | 59 | +5 | +9.3% | 10,100 |
3101～
3150
件表示中 / 4517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 | 11,200円 | +96.1% | - | 0.00% | 800.00倍 | 3.47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 | 99,600円 | +4.6% | -3.6% | 4.02% | 10.08倍 | 2.26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 |
| ＣＲＩ・ＭＷ | 158,000円 | +11.5% | +45.2% | 1.58% | 20.09倍 | 2.12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 |
| ＦＩＸＥＲ | 57,400円 | -41.1% | - | 0.00% | - | 1.54倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| クルーズ | 65,500円 | -19.0% | - | 0.00% | - | 0.68倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
市場注目の銘柄
チャート関連のコラム
