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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,410 | 1,420 | 1,381 | 1,388 | -22 | -1.6% | 22,800 |
| 2023/01/23 | 1,388 | 1,415 | 1,382 | 1,410 | +21 | +1.5% | 13,800 |
| 2023/01/20 | 1,351 | 1,390 | 1,351 | 1,389 | +43 | +3.2% | 14,200 |
| 2023/01/19 | 1,356 | 1,368 | 1,346 | 1,346 | -29 | -2.1% | 7,300 |
| 2023/01/18 | 1,350 | 1,376 | 1,342 | 1,375 | +25 | +1.9% | 12,500 |
| 2023/01/17 | 1,339 | 1,351 | 1,339 | 1,350 | +12 | +0.9% | 5,000 |
| 2023/01/16 | 1,340 | 1,347 | 1,337 | 1,338 | ±0 | ±0% | 7,900 |
| 2023/01/13 | 1,338 | 1,353 | 1,338 | 1,338 | +1 | +0.1% | 8,500 |
| 2023/01/12 | 1,340 | 1,355 | 1,337 | 1,337 | -13 | -1% | 10,300 |
| 2023/01/11 | 1,336 | 1,350 | 1,336 | 1,350 | +14 | +1% | 5,800 |
| 2023/01/10 | 1,352 | 1,352 | 1,336 | 1,336 | -13 | -1% | 4,900 |
| 2023/01/06 | 1,325 | 1,354 | 1,325 | 1,349 | +24 | +1.8% | 5,500 |
| 2023/01/05 | 1,339 | 1,344 | 1,310 | 1,325 | -18 | -1.3% | 18,900 |
| 2023/01/04 | 1,342 | 1,359 | 1,332 | 1,343 | -16 | -1.2% | 7,400 |
| 2022/12/30 | 1,360 | 1,363 | 1,346 | 1,359 | -1 | -0.1% | 5,400 |
| 2022/12/29 | 1,355 | 1,360 | 1,344 | 1,360 | +5 | +0.4% | 3,900 |
| 2022/12/28 | 1,335 | 1,359 | 1,335 | 1,355 | +6 | +0.4% | 4,700 |
| 2022/12/27 | 1,319 | 1,349 | 1,319 | 1,349 | +29 | +2.2% | 6,300 |
| 2022/12/26 | 1,321 | 1,321 | 1,311 | 1,320 | +10 | +0.8% | 6,600 |
| 2022/12/23 | 1,296 | 1,315 | 1,296 | 1,310 | +16 | +1.2% | 5,000 |
| 2022/12/22 | 1,311 | 1,321 | 1,293 | 1,294 | -15 | -1.1% | 40,600 |
| 2022/12/21 | 1,328 | 1,333 | 1,309 | 1,309 | -19 | -1.4% | 33,700 |
| 2022/12/20 | 1,356 | 1,357 | 1,319 | 1,328 | -22 | -1.6% | 16,900 |
| 2022/12/19 | 1,357 | 1,365 | 1,350 | 1,350 | -2 | -0.1% | 3,300 |
| 2022/12/16 | 1,375 | 1,375 | 1,351 | 1,352 | -25 | -1.8% | 12,000 |
| 2022/12/15 | 1,347 | 1,377 | 1,344 | 1,377 | +24 | +1.8% | 14,700 |
| 2022/12/14 | 1,345 | 1,363 | 1,341 | 1,353 | +11 | +0.8% | 17,900 |
| 2022/12/13 | 1,331 | 1,345 | 1,326 | 1,342 | +11 | +0.8% | 9,200 |
| 2022/12/12 | 1,320 | 1,334 | 1,319 | 1,331 | +11 | +0.8% | 5,500 |
| 2022/12/09 | 1,308 | 1,320 | 1,308 | 1,320 | +10 | +0.8% | 5,000 |
| 2022/12/08 | 1,314 | 1,319 | 1,303 | 1,310 | -8 | -0.6% | 8,500 |
| 2022/12/07 | 1,308 | 1,324 | 1,308 | 1,318 | +11 | +0.8% | 3,100 |
| 2022/12/06 | 1,321 | 1,321 | 1,307 | 1,307 | -15 | -1.1% | 12,400 |
| 2022/12/05 | 1,333 | 1,333 | 1,320 | 1,322 | -7 | -0.5% | 5,200 |
| 2022/12/02 | 1,331 | 1,337 | 1,324 | 1,329 | -5 | -0.4% | 10,300 |
| 2022/12/01 | 1,340 | 1,343 | 1,328 | 1,334 | +3 | +0.2% | 13,900 |
| 2022/11/30 | 1,332 | 1,335 | 1,327 | 1,331 | -1 | -0.1% | 8,100 |
| 2022/11/29 | 1,333 | 1,350 | 1,332 | 1,332 | -18 | -1.3% | 13,000 |
| 2022/11/28 | 1,318 | 1,351 | 1,311 | 1,350 | +41 | +3.1% | 19,300 |
| 2022/11/25 | 1,307 | 1,313 | 1,303 | 1,309 | +5 | +0.4% | 12,100 |
| 2022/11/24 | 1,291 | 1,304 | 1,291 | 1,304 | +6 | +0.5% | 12,300 |
| 2022/11/22 | 1,292 | 1,298 | 1,291 | 1,298 | +10 | +0.8% | 6,300 |
| 2022/11/21 | 1,285 | 1,294 | 1,285 | 1,288 | -1 | -0.1% | 13,800 |
| 2022/11/18 | 1,285 | 1,293 | 1,285 | 1,289 | -5 | -0.4% | 9,000 |
| 2022/11/17 | 1,284 | 1,294 | 1,284 | 1,294 | ±0 | ±0% | 9,200 |
| 2022/11/16 | 1,290 | 1,297 | 1,290 | 1,294 | -3 | -0.2% | 9,900 |
| 2022/11/15 | 1,297 | 1,299 | 1,288 | 1,297 | +5 | +0.4% | 10,600 |
| 2022/11/14 | 1,297 | 1,299 | 1,291 | 1,292 | -5 | -0.4% | 9,600 |
| 2022/11/11 | 1,292 | 1,297 | 1,283 | 1,297 | +5 | +0.4% | 9,300 |
| 2022/11/10 | 1,291 | 1,297 | 1,288 | 1,292 | -11 | -0.8% | 9,300 |
451～
500
件表示中 / 3585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 | 213,000円 | -1.2% | -15.3% | 0.00% | 9.89倍 | 1.05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 | 242,000円 | +16.8% | +22.0% | 3.31% | 10.56倍 | 1.15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 | 58,200円 | +7.8% | -51.8% | 4.98% | 8.17倍 | 1.54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 | 114,000円 | +2.1% | +0.4% | 3.86% | 10.47倍 | 0.99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 | 251,800円 | +6.1% | +5.7% | 0.00% | 9.34倍 | 3.10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
