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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 150 | 150 | 145.5 | 149 | -5.5 | -3.6% | 2,000 |
| 2010/07/30 | 154.5 | 154.5 | 144 | 154.5 | ±0 | ±0% | 3,100 |
| 2010/07/29 | 146 | 155 | 145 | 154.5 | +11.5 | +8% | 8,700 |
| 2010/07/28 | 139.9 | 143.8 | 137.7 | 143 | -2.9 | -2% | 14,700 |
| 2010/07/27 | 146.3 | 149.4 | 145.9 | 145.9 | -3.4 | -2.3% | 7,300 |
| 2010/07/26 | 148.1 | 149.3 | 145.1 | 149.3 | -0.5 | -0.3% | 6,300 |
| 2010/07/23 | 150 | 150.2 | 145.4 | 149.8 | +4.7 | +3.2% | 5,800 |
| 2010/07/22 | 145.8 | 149.9 | 144 | 145.1 | -3.7 | -2.5% | 9,600 |
| 2010/07/21 | 150 | 150 | 147 | 148.8 | -1.7 | -1.1% | 4,600 |
| 2010/07/20 | 141.1 | 152.3 | 141.1 | 150.5 | +0.5 | +0.3% | 7,800 |
| 2010/07/16 | 147.4 | 152 | 147.4 | 150 | +2.3 | +1.6% | 14,900 |
| 2010/07/15 | 150 | 151.9 | 147.2 | 147.7 | -5.8 | -3.8% | 6,300 |
| 2010/07/14 | 151 | 153.5 | 150 | 153.5 | +2 | +1.3% | 1,600 |
| 2010/07/13 | 148.8 | 151.5 | 146.5 | 151.5 | +0.8 | +0.5% | 14,400 |
| 2010/07/12 | 149.9 | 157.9 | 148.8 | 150.7 | -4.5 | -2.9% | 28,700 |
| 2010/07/09 | 156.3 | 159.9 | 154 | 155.2 | -1.1 | -0.7% | 7,900 |
| 2010/07/08 | 160 | 164.9 | 155.2 | 156.3 | -2.2 | -1.4% | 9,400 |
| 2010/07/07 | 154.8 | 160 | 154.8 | 158.5 | -8.3 | -5% | 12,900 |
| 2010/07/06 | 160 | 166.8 | 160 | 166.8 | ±0 | ±0% | 1,500 |
| 2010/07/05 | 156.4 | 166.8 | 156.2 | 166.8 | +6.4 | +4% | 1,100 |
| 2010/07/02 | 160 | 168 | 160 | 160.4 | +0.4 | +0.3% | 7,100 |
| 2010/07/01 | 156 | 160 | 150.1 | 160 | +1.1 | +0.7% | 2,600 |
| 2010/06/30 | 149 | 158.9 | 149 | 158.9 | +3.9 | +2.5% | 8,200 |
| 2010/06/29 | 167.3 | 170.1 | 155 | 155 | -8.4 | -5.1% | 17,300 |
| 2010/06/28 | 176.7 | 176.7 | 162.5 | 163.4 | -13.4 | -7.6% | 6,200 |
| 2010/06/25 | 180 | 184 | 172 | 176.8 | -3.2 | -1.8% | 11,300 |
| 2010/06/24 | 176 | 185 | 175.1 | 180 | ±0 | ±0% | 14,900 |
| 2010/06/23 | 171.1 | 185 | 166.5 | 180 | +10 | +5.9% | 31,400 |
| 2010/06/22 | 166 | 206 | 164.2 | 170 | +4 | +2.4% | 96,000 |
| 2010/06/21 | 159.6 | 167 | 159.6 | 166 | +6.1 | +3.8% | 14,100 |
| 2010/06/18 | 161.3 | 164.7 | 159.1 | 159.9 | -2.7 | -1.7% | 20,100 |
| 2010/06/17 | 160.5 | 163 | 159.4 | 162.6 | +1.1 | +0.7% | 9,000 |
| 2010/06/16 | 166.2 | 166.3 | 160.1 | 161.5 | -3.5 | -2.1% | 10,300 |
| 2010/06/15 | 165 | 167.9 | 161 | 165 | -3.5 | -2.1% | 10,500 |
| 2010/06/14 | 164 | 168.5 | 156.5 | 168.5 | +1.9 | +1.1% | 28,300 |
| 2010/06/11 | 161.5 | 189 | 159 | 166.6 | +5.6 | +3.5% | 82,800 |
| 2010/06/10 | 161.5 | 161.5 | 156.9 | 161 | ±0 | ±0% | 10,600 |
| 2010/06/09 | 158.9 | 161 | 158.5 | 161 | ±0 | ±0% | 7,900 |
| 2010/06/08 | 157.9 | 169.2 | 157.9 | 161 | -0.9 | -0.6% | 17,800 |
| 2010/06/07 | 160.5 | 163.8 | 154.8 | 161.9 | -10.6 | -6.1% | 53,000 |
| 2010/06/04 | 167.1 | 174.7 | 167.1 | 172.5 | +6.1 | +3.7% | 19,500 |
| 2010/06/03 | 162 | 167 | 160 | 166.4 | +5.4 | +3.4% | 35,100 |
| 2010/06/02 | 170.5 | 170.5 | 159 | 161 | -9.1 | -5.3% | 22,000 |
| 2010/06/01 | 178.8 | 179.9 | 166 | 170.1 | -4.8 | -2.7% | 35,200 |
| 2010/05/31 | 165.1 | 175 | 160 | 174.9 | +9.6 | +5.8% | 14,900 |
| 2010/05/28 | 173.2 | 178 | 165.3 | 165.3 | +0.1 | +0.1% | 13,900 |
| 2010/05/27 | 158.2 | 168.5 | 154.5 | 165.2 | +11 | +7.1% | 19,000 |
| 2010/05/26 | 153 | 164.9 | 152.9 | 154.2 | +1.2 | +0.8% | 26,400 |
| 2010/05/25 | 170.5 | 171 | 152 | 153 | -17.5 | -10.3% | 55,700 |
| 2010/05/24 | 169 | 183 | 162.1 | 170.5 | +5.5 | +3.3% | 49,900 |
3601～
3650
件表示中 / 4431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 | 9,700円 | +28.5% | - | 0.00% | - | 5.25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 |
| チームスピリト | 44,000円 | +13.1% | - | 0.00% | 60.44倍 | 5.33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 |
| ミンカブ | 47,800円 | +6.9% | - | 0.00% | - | 1.30倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| クエスト | 129,300円 | +5.5% | +2.7% | 4.18% | 9.63倍 | 1.02倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ＴａｌｅｎｔＸ | 122,900円 | +32.0% | +746.2% | 0.00% | 36.39倍 | 35.60倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
市場注目の銘柄
チャート関連のコラム
