パスコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,066 | 2,075 | 2,024 | 2,039 | +50 | +2.5% | 75,500 |
| 2024/05/08 | 2,027 | 2,051 | 1,926 | 1,989 | -65 | -3.2% | 51,000 |
| 2024/05/07 | 2,052 | 2,060 | 2,037 | 2,054 | +14 | +0.7% | 20,500 |
| 2024/05/02 | 1,993 | 2,048 | 1,980 | 2,040 | +45 | +2.3% | 49,500 |
| 2024/05/01 | 1,972 | 1,997 | 1,964 | 1,995 | +21 | +1.1% | 24,600 |
| 2024/04/30 | 1,936 | 1,974 | 1,936 | 1,974 | +46 | +2.4% | 32,100 |
| 2024/04/26 | 1,949 | 1,950 | 1,925 | 1,928 | -32 | -1.6% | 51,800 |
| 2024/04/25 | 1,938 | 1,968 | 1,918 | 1,960 | +30 | +1.6% | 41,000 |
| 2024/04/24 | 1,899 | 1,934 | 1,899 | 1,930 | +30 | +1.6% | 29,700 |
| 2024/04/23 | 1,904 | 1,923 | 1,897 | 1,900 | ±0 | ±0% | 17,100 |
| 2024/04/22 | 1,888 | 1,904 | 1,887 | 1,900 | +33 | +1.8% | 14,600 |
| 2024/04/19 | 1,886 | 1,892 | 1,840 | 1,867 | -17 | -0.9% | 18,300 |
| 2024/04/18 | 1,867 | 1,898 | 1,867 | 1,884 | +23 | +1.2% | 9,600 |
| 2024/04/17 | 1,879 | 1,882 | 1,834 | 1,861 | +3 | +0.2% | 17,900 |
| 2024/04/16 | 1,897 | 1,897 | 1,845 | 1,858 | -46 | -2.4% | 29,400 |
| 2024/04/15 | 1,907 | 1,907 | 1,889 | 1,904 | -6 | -0.3% | 35,600 |
| 2024/04/12 | 1,905 | 1,920 | 1,894 | 1,910 | +7 | +0.4% | 20,400 |
| 2024/04/11 | 1,895 | 1,906 | 1,874 | 1,903 | -3 | -0.2% | 16,900 |
| 2024/04/10 | 1,852 | 1,910 | 1,852 | 1,906 | +54 | +2.9% | 39,400 |
| 2024/04/09 | 1,828 | 1,857 | 1,820 | 1,852 | +27 | +1.5% | 16,000 |
| 2024/04/08 | 1,817 | 1,828 | 1,812 | 1,825 | +8 | +0.4% | 37,400 |
| 2024/04/05 | 1,819 | 1,842 | 1,813 | 1,817 | -25 | -1.4% | 13,800 |
| 2024/04/04 | 1,830 | 1,846 | 1,819 | 1,842 | +12 | +0.7% | 63,100 |
| 2024/04/03 | 1,826 | 1,856 | 1,812 | 1,830 | -2 | -0.1% | 9,700 |
| 2024/04/02 | 1,855 | 1,859 | 1,830 | 1,832 | -18 | -1% | 14,200 |
| 2024/04/01 | 1,877 | 1,877 | 1,839 | 1,850 | -27 | -1.4% | 15,000 |
| 2024/03/29 | 1,861 | 1,877 | 1,856 | 1,877 | +14 | +0.8% | 10,900 |
| 2024/03/28 | 1,853 | 1,885 | 1,853 | 1,863 | -61 | -3.2% | 13,000 |
| 2024/03/27 | 1,917 | 1,925 | 1,900 | 1,924 | +12 | +0.6% | 17,600 |
| 2024/03/26 | 1,896 | 1,912 | 1,892 | 1,912 | +16 | +0.8% | 7,300 |
| 2024/03/25 | 1,920 | 1,929 | 1,896 | 1,896 | -24 | -1.3% | 11,700 |
| 2024/03/22 | 1,919 | 1,921 | 1,908 | 1,920 | -5 | -0.3% | 8,200 |
| 2024/03/21 | 1,914 | 1,925 | 1,902 | 1,925 | +25 | +1.3% | 16,500 |
| 2024/03/19 | 1,908 | 1,908 | 1,883 | 1,900 | -7 | -0.4% | 11,900 |
| 2024/03/18 | 1,895 | 1,909 | 1,885 | 1,907 | +26 | +1.4% | 11,200 |
| 2024/03/15 | 1,856 | 1,891 | 1,856 | 1,881 | +20 | +1.1% | 12,500 |
| 2024/03/14 | 1,868 | 1,869 | 1,847 | 1,861 | -7 | -0.4% | 4,300 |
| 2024/03/13 | 1,890 | 1,890 | 1,853 | 1,868 | -27 | -1.4% | 9,600 |
| 2024/03/12 | 1,840 | 1,899 | 1,830 | 1,895 | +42 | +2.3% | 18,400 |
| 2024/03/11 | 1,867 | 1,878 | 1,834 | 1,853 | -29 | -1.5% | 24,000 |
| 2024/03/08 | 1,876 | 1,885 | 1,852 | 1,882 | -7 | -0.4% | 15,700 |
| 2024/03/07 | 1,900 | 1,900 | 1,876 | 1,889 | +11 | +0.6% | 11,200 |
| 2024/03/06 | 1,893 | 1,927 | 1,870 | 1,878 | +4 | +0.2% | 30,200 |
| 2024/03/05 | 1,870 | 1,900 | 1,862 | 1,874 | -6 | -0.3% | 10,500 |
| 2024/03/04 | 1,925 | 1,925 | 1,879 | 1,880 | -45 | -2.3% | 23,500 |
| 2024/03/01 | 1,933 | 1,933 | 1,901 | 1,925 | +5 | +0.3% | 15,900 |
| 2024/02/29 | 1,909 | 1,934 | 1,892 | 1,920 | +25 | +1.3% | 13,600 |
| 2024/02/28 | 1,918 | 1,924 | 1,889 | 1,895 | -30 | -1.6% | 15,100 |
| 2024/02/27 | 1,868 | 1,925 | 1,868 | 1,925 | +57 | +3.1% | 25,500 |
| 2024/02/26 | 1,855 | 1,880 | 1,852 | 1,868 | +22 | +1.2% | 16,600 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「パスコ」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 |
|---|---|---|---|---|---|---|---|---|
| パスコ | 203,900円 | -3.3% | -23.4% | 3.68% | 6.52倍 | 1.09倍 |
|
セコム傘下の航空測量最大手。公共測量依存からの脱却掲げ衛星測量参入。海外はＯＤＡに注力 |
| ＪＡＬ | 271,100円 | +16.8% | +22.0% | 2.95% | 11.85倍 | 1.30倍 |
|
国内、国際線で２位。傘下にＬＣＣジップエア、中国、豪州系も。マイレージなど非航空注力 |
| スカイマーク | 93,000円 | +20.8% | +50.8% | 2.26% | 9.45倍 | 1.80倍 |
|
国内第３位の中堅航空会社。羽田発着の国内線に強み。民事再生手続きを経て、２２年末再上場 |
| アジア航 | 110,600円 | +4.6% | -2.0% | 3.98% | 10.71倍 | 1.02倍 |
|
航空測量３位。ＧＩＳ（地理情報システム）等の情報システムとコンサルが柱。官公庁向けが過半 |
| ＳＦＪ | 273,500円 | +6.7% | +62.3% | 0.00% | 7.00倍 | -1.67倍 |
|
北九州拠点の新興航空。出張客軸で高単価。座席広めと独自戦略。ジャパネットＨＤが大株主 |
市場注目の銘柄
チャート関連のコラム
