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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,313 | 1,324 | 1,313 | 1,313 | ±0 | ±0% | 2,800 |
| 2022/08/25 | 1,314 | 1,320 | 1,311 | 1,313 | -3 | -0.2% | 13,800 |
| 2022/08/24 | 1,317 | 1,325 | 1,313 | 1,316 | -3 | -0.2% | 6,300 |
| 2022/08/23 | 1,320 | 1,325 | 1,310 | 1,319 | -1 | -0.1% | 7,000 |
| 2022/08/22 | 1,311 | 1,325 | 1,310 | 1,320 | +9 | +0.7% | 6,700 |
| 2022/08/19 | 1,313 | 1,321 | 1,310 | 1,311 | -1 | -0.1% | 12,100 |
| 2022/08/18 | 1,319 | 1,323 | 1,308 | 1,312 | -6 | -0.5% | 7,900 |
| 2022/08/17 | 1,303 | 1,318 | 1,303 | 1,318 | +9 | +0.7% | 6,500 |
| 2022/08/16 | 1,317 | 1,320 | 1,309 | 1,309 | -11 | -0.8% | 8,900 |
| 2022/08/15 | 1,320 | 1,329 | 1,313 | 1,320 | -8 | -0.6% | 15,500 |
| 2022/08/12 | 1,315 | 1,328 | 1,308 | 1,328 | +11 | +0.8% | 19,600 |
| 2022/08/10 | 1,326 | 1,326 | 1,304 | 1,317 | -9 | -0.7% | 12,000 |
| 2022/08/09 | 1,360 | 1,360 | 1,314 | 1,326 | -48 | -3.5% | 15,300 |
| 2022/08/08 | 1,354 | 1,374 | 1,347 | 1,374 | +27 | +2% | 24,800 |
| 2022/08/05 | 1,333 | 1,348 | 1,333 | 1,347 | +14 | +1.1% | 6,700 |
| 2022/08/04 | 1,325 | 1,340 | 1,322 | 1,333 | +9 | +0.7% | 9,600 |
| 2022/08/03 | 1,327 | 1,337 | 1,324 | 1,324 | -3 | -0.2% | 16,400 |
| 2022/08/02 | 1,322 | 1,331 | 1,321 | 1,327 | +5 | +0.4% | 2,400 |
| 2022/08/01 | 1,337 | 1,337 | 1,318 | 1,322 | -4 | -0.3% | 7,900 |
| 2022/07/29 | 1,331 | 1,338 | 1,325 | 1,326 | -5 | -0.4% | 7,200 |
| 2022/07/28 | 1,317 | 1,331 | 1,310 | 1,331 | +14 | +1.1% | 7,800 |
| 2022/07/27 | 1,340 | 1,340 | 1,300 | 1,317 | -23 | -1.7% | 21,400 |
| 2022/07/26 | 1,337 | 1,344 | 1,335 | 1,340 | -2 | -0.1% | 5,300 |
| 2022/07/25 | 1,354 | 1,354 | 1,333 | 1,342 | -3 | -0.2% | 8,900 |
| 2022/07/22 | 1,345 | 1,354 | 1,337 | 1,345 | ±0 | ±0% | 7,500 |
| 2022/07/21 | 1,331 | 1,349 | 1,331 | 1,345 | -5 | -0.4% | 5,200 |
| 2022/07/20 | 1,341 | 1,350 | 1,334 | 1,350 | +16 | +1.2% | 10,600 |
| 2022/07/19 | 1,346 | 1,350 | 1,330 | 1,334 | -12 | -0.9% | 5,000 |
| 2022/07/15 | 1,350 | 1,350 | 1,328 | 1,346 | +8 | +0.6% | 8,200 |
| 2022/07/14 | 1,342 | 1,342 | 1,331 | 1,338 | +2 | +0.1% | 4,900 |
| 2022/07/13 | 1,325 | 1,345 | 1,325 | 1,336 | +15 | +1.1% | 4,400 |
| 2022/07/12 | 1,326 | 1,328 | 1,311 | 1,321 | -14 | -1% | 6,500 |
| 2022/07/11 | 1,321 | 1,335 | 1,311 | 1,335 | +26 | +2% | 7,600 |
| 2022/07/08 | 1,327 | 1,341 | 1,309 | 1,309 | -18 | -1.4% | 9,900 |
| 2022/07/07 | 1,334 | 1,349 | 1,326 | 1,327 | +10 | +0.8% | 2,800 |
| 2022/07/06 | 1,332 | 1,344 | 1,317 | 1,317 | -26 | -1.9% | 4,200 |
| 2022/07/05 | 1,341 | 1,351 | 1,341 | 1,343 | +2 | +0.1% | 3,000 |
| 2022/07/04 | 1,362 | 1,362 | 1,330 | 1,341 | -14 | -1% | 4,900 |
| 2022/07/01 | 1,363 | 1,377 | 1,328 | 1,355 | -22 | -1.6% | 9,800 |
| 2022/06/30 | 1,350 | 1,384 | 1,338 | 1,377 | +25 | +1.8% | 19,200 |
| 2022/06/29 | 1,322 | 1,371 | 1,322 | 1,352 | +17 | +1.3% | 30,400 |
| 2022/06/28 | 1,342 | 1,348 | 1,330 | 1,335 | +7 | +0.5% | 14,900 |
| 2022/06/27 | 1,331 | 1,331 | 1,320 | 1,328 | +23 | +1.8% | 16,400 |
| 2022/06/24 | 1,304 | 1,305 | 1,299 | 1,305 | +1 | +0.1% | 5,800 |
| 2022/06/23 | 1,287 | 1,306 | 1,287 | 1,304 | ±0 | ±0% | 7,300 |
| 2022/06/22 | 1,301 | 1,312 | 1,297 | 1,304 | +3 | +0.2% | 7,300 |
| 2022/06/21 | 1,282 | 1,309 | 1,276 | 1,301 | +22 | +1.7% | 8,100 |
| 2022/06/20 | 1,293 | 1,312 | 1,278 | 1,279 | -10 | -0.8% | 10,900 |
| 2022/06/17 | 1,284 | 1,300 | 1,277 | 1,289 | +4 | +0.3% | 11,800 |
| 2022/06/16 | 1,281 | 1,297 | 1,281 | 1,285 | +8 | +0.6% | 8,000 |
551～
600
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
