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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,291 | 1,297 | 1,288 | 1,292 | -11 | -0.8% | 9,300 |
| 2022/11/09 | 1,294 | 1,306 | 1,290 | 1,303 | +14 | +1.1% | 8,200 |
| 2022/11/08 | 1,284 | 1,290 | 1,278 | 1,289 | ±0 | ±0% | 8,700 |
| 2022/11/07 | 1,272 | 1,289 | 1,272 | 1,289 | +15 | +1.2% | 6,800 |
| 2022/11/04 | 1,278 | 1,279 | 1,269 | 1,274 | -5 | -0.4% | 9,900 |
| 2022/11/02 | 1,286 | 1,295 | 1,277 | 1,279 | -7 | -0.5% | 4,900 |
| 2022/11/01 | 1,293 | 1,294 | 1,284 | 1,286 | -2 | -0.2% | 2,600 |
| 2022/10/31 | 1,284 | 1,293 | 1,280 | 1,288 | +13 | +1% | 4,200 |
| 2022/10/28 | 1,294 | 1,298 | 1,275 | 1,275 | -17 | -1.3% | 24,000 |
| 2022/10/27 | 1,302 | 1,302 | 1,291 | 1,292 | -6 | -0.5% | 4,200 |
| 2022/10/26 | 1,297 | 1,303 | 1,291 | 1,298 | +6 | +0.5% | 7,400 |
| 2022/10/25 | 1,299 | 1,299 | 1,287 | 1,292 | +1 | +0.1% | 7,300 |
| 2022/10/24 | 1,300 | 1,300 | 1,287 | 1,291 | +3 | +0.2% | 4,600 |
| 2022/10/21 | 1,294 | 1,298 | 1,288 | 1,288 | -6 | -0.5% | 5,800 |
| 2022/10/20 | 1,298 | 1,300 | 1,294 | 1,294 | -4 | -0.3% | 1,800 |
| 2022/10/19 | 1,299 | 1,305 | 1,292 | 1,298 | +7 | +0.5% | 5,000 |
| 2022/10/18 | 1,300 | 1,300 | 1,285 | 1,291 | ±0 | ±0% | 4,500 |
| 2022/10/17 | 1,281 | 1,297 | 1,281 | 1,291 | +4 | +0.3% | 2,400 |
| 2022/10/14 | 1,298 | 1,298 | 1,271 | 1,287 | +13 | +1% | 9,600 |
| 2022/10/13 | 1,273 | 1,274 | 1,264 | 1,274 | -6 | -0.5% | 8,900 |
| 2022/10/12 | 1,276 | 1,283 | 1,271 | 1,280 | +5 | +0.4% | 4,300 |
| 2022/10/11 | 1,296 | 1,307 | 1,275 | 1,275 | -23 | -1.8% | 9,300 |
| 2022/10/07 | 1,302 | 1,305 | 1,298 | 1,298 | -7 | -0.5% | 11,400 |
| 2022/10/06 | 1,297 | 1,306 | 1,297 | 1,305 | +9 | +0.7% | 5,800 |
| 2022/10/05 | 1,294 | 1,301 | 1,293 | 1,296 | +2 | +0.2% | 5,600 |
| 2022/10/04 | 1,298 | 1,298 | 1,284 | 1,294 | +15 | +1.2% | 6,400 |
| 2022/10/03 | 1,271 | 1,279 | 1,271 | 1,279 | -1 | -0.1% | 4,200 |
| 2022/09/30 | 1,270 | 1,287 | 1,270 | 1,280 | -16 | -1.2% | 7,600 |
| 2022/09/29 | 1,298 | 1,298 | 1,285 | 1,296 | +3 | +0.2% | 4,300 |
| 2022/09/28 | 1,280 | 1,293 | 1,270 | 1,293 | +9 | +0.7% | 6,100 |
| 2022/09/27 | 1,276 | 1,286 | 1,276 | 1,284 | +5 | +0.4% | 3,800 |
| 2022/09/26 | 1,307 | 1,307 | 1,275 | 1,279 | -13 | -1% | 15,900 |
| 2022/09/22 | 1,285 | 1,298 | 1,285 | 1,292 | +2 | +0.2% | 2,600 |
| 2022/09/21 | 1,295 | 1,296 | 1,290 | 1,290 | -15 | -1.1% | 6,300 |
| 2022/09/20 | 1,310 | 1,310 | 1,297 | 1,305 | +10 | +0.8% | 3,500 |
| 2022/09/16 | 1,301 | 1,308 | 1,295 | 1,295 | -6 | -0.5% | 7,700 |
| 2022/09/15 | 1,300 | 1,306 | 1,300 | 1,301 | +1 | +0.1% | 2,400 |
| 2022/09/14 | 1,301 | 1,308 | 1,300 | 1,300 | -5 | -0.4% | 7,200 |
| 2022/09/13 | 1,309 | 1,313 | 1,301 | 1,305 | -9 | -0.7% | 7,400 |
| 2022/09/12 | 1,311 | 1,314 | 1,307 | 1,314 | +5 | +0.4% | 2,800 |
| 2022/09/09 | 1,303 | 1,311 | 1,303 | 1,309 | -1 | -0.1% | 7,200 |
| 2022/09/08 | 1,306 | 1,317 | 1,302 | 1,310 | +4 | +0.3% | 9,500 |
| 2022/09/07 | 1,309 | 1,309 | 1,304 | 1,306 | -10 | -0.8% | 4,600 |
| 2022/09/06 | 1,305 | 1,316 | 1,305 | 1,316 | +10 | +0.8% | 4,800 |
| 2022/09/05 | 1,301 | 1,313 | 1,301 | 1,306 | ±0 | ±0% | 2,900 |
| 2022/09/02 | 1,310 | 1,313 | 1,301 | 1,306 | -3 | -0.2% | 5,700 |
| 2022/09/01 | 1,320 | 1,326 | 1,309 | 1,309 | -7 | -0.5% | 4,400 |
| 2022/08/31 | 1,316 | 1,319 | 1,310 | 1,316 | ±0 | ±0% | 4,900 |
| 2022/08/30 | 1,310 | 1,316 | 1,306 | 1,316 | +1 | +0.1% | 4,700 |
| 2022/08/29 | 1,310 | 1,318 | 1,306 | 1,315 | +2 | +0.2% | 8,100 |
501～
550
件表示中 / 3586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 | 241,300円 | +16.8% | +22.0% | 3.32% | 10.53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 | 58,400円 | +7.8% | -51.8% | 4.97% | 8.20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 | 114,400円 | +2.1% | +0.4% | 3.85% | 10.51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 | 252,800円 | +6.1% | +5.7% | 0.00% | 9.38倍 | 3.11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
