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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,280 | 1,290 | 1,273 | 1,277 | -9 | -0.7% | 8,900 |
| 2022/06/14 | 1,283 | 1,290 | 1,270 | 1,286 | +3 | +0.2% | 9,700 |
| 2022/06/13 | 1,310 | 1,310 | 1,280 | 1,283 | -31 | -2.4% | 22,600 |
| 2022/06/10 | 1,320 | 1,320 | 1,313 | 1,314 | -3 | -0.2% | 10,300 |
| 2022/06/09 | 1,317 | 1,330 | 1,310 | 1,317 | -2 | -0.2% | 8,200 |
| 2022/06/08 | 1,304 | 1,335 | 1,304 | 1,319 | +16 | +1.2% | 15,700 |
| 2022/06/07 | 1,323 | 1,323 | 1,303 | 1,303 | -14 | -1.1% | 12,600 |
| 2022/06/06 | 1,303 | 1,324 | 1,303 | 1,317 | -1 | -0.1% | 4,500 |
| 2022/06/03 | 1,320 | 1,320 | 1,296 | 1,318 | ±0 | ±0% | 12,400 |
| 2022/06/02 | 1,320 | 1,322 | 1,306 | 1,318 | -1 | -0.1% | 6,600 |
| 2022/06/01 | 1,319 | 1,320 | 1,306 | 1,319 | +8 | +0.6% | 6,100 |
| 2022/05/31 | 1,317 | 1,320 | 1,299 | 1,311 | -19 | -1.4% | 9,300 |
| 2022/05/30 | 1,295 | 1,330 | 1,294 | 1,330 | +37 | +2.9% | 23,200 |
| 2022/05/27 | 1,296 | 1,296 | 1,285 | 1,293 | +8 | +0.6% | 8,700 |
| 2022/05/26 | 1,265 | 1,285 | 1,265 | 1,285 | +16 | +1.3% | 13,200 |
| 2022/05/25 | 1,261 | 1,281 | 1,255 | 1,269 | +4 | +0.3% | 21,100 |
| 2022/05/24 | 1,265 | 1,266 | 1,251 | 1,265 | -5 | -0.4% | 30,000 |
| 2022/05/23 | 1,271 | 1,290 | 1,266 | 1,270 | -1 | -0.1% | 19,000 |
| 2022/05/20 | 1,271 | 1,289 | 1,267 | 1,271 | -5 | -0.4% | 31,100 |
| 2022/05/19 | 1,278 | 1,288 | 1,268 | 1,276 | -9 | -0.7% | 18,800 |
| 2022/05/18 | 1,288 | 1,290 | 1,279 | 1,285 | -4 | -0.3% | 11,800 |
| 2022/05/17 | 1,289 | 1,295 | 1,285 | 1,289 | -8 | -0.6% | 11,100 |
| 2022/05/16 | 1,323 | 1,332 | 1,290 | 1,297 | -26 | -2% | 12,000 |
| 2022/05/13 | 1,301 | 1,323 | 1,300 | 1,323 | +4 | +0.3% | 11,000 |
| 2022/05/12 | 1,295 | 1,327 | 1,284 | 1,319 | +23 | +1.8% | 14,900 |
| 2022/05/11 | 1,274 | 1,303 | 1,274 | 1,296 | -3 | -0.2% | 11,100 |
| 2022/05/10 | 1,300 | 1,314 | 1,283 | 1,299 | -18 | -1.4% | 15,500 |
| 2022/05/09 | 1,332 | 1,343 | 1,317 | 1,317 | -35 | -2.6% | 6,400 |
| 2022/05/06 | 1,355 | 1,362 | 1,336 | 1,352 | +1 | +0.1% | 8,900 |
| 2022/05/02 | 1,360 | 1,368 | 1,328 | 1,351 | -30 | -2.2% | 6,600 |
| 2022/04/28 | 1,334 | 1,381 | 1,334 | 1,381 | +47 | +3.5% | 14,800 |
| 2022/04/27 | 1,316 | 1,334 | 1,293 | 1,334 | +2 | +0.2% | 22,100 |
| 2022/04/26 | 1,377 | 1,377 | 1,332 | 1,332 | -40 | -2.9% | 14,300 |
| 2022/04/25 | 1,373 | 1,401 | 1,365 | 1,372 | -23 | -1.6% | 16,900 |
| 2022/04/22 | 1,380 | 1,402 | 1,359 | 1,395 | -6 | -0.4% | 14,800 |
| 2022/04/21 | 1,400 | 1,406 | 1,378 | 1,401 | +5 | +0.4% | 10,200 |
| 2022/04/20 | 1,396 | 1,407 | 1,390 | 1,396 | -11 | -0.8% | 12,000 |
| 2022/04/19 | 1,386 | 1,411 | 1,356 | 1,407 | +30 | +2.2% | 11,800 |
| 2022/04/18 | 1,380 | 1,396 | 1,357 | 1,377 | -22 | -1.6% | 13,800 |
| 2022/04/15 | 1,449 | 1,449 | 1,390 | 1,399 | -37 | -2.6% | 24,400 |
| 2022/04/14 | 1,390 | 1,449 | 1,358 | 1,436 | +58 | +4.2% | 137,400 |
| 2022/04/13 | 1,263 | 1,465 | 1,255 | 1,378 | +116 | +9.2% | 241,200 |
| 2022/04/12 | 1,262 | 1,283 | 1,262 | 1,262 | -25 | -1.9% | 16,000 |
| 2022/04/11 | 1,283 | 1,303 | 1,283 | 1,287 | -9 | -0.7% | 11,600 |
| 2022/04/08 | 1,289 | 1,300 | 1,271 | 1,296 | +10 | +0.8% | 17,200 |
| 2022/04/07 | 1,295 | 1,299 | 1,277 | 1,286 | -13 | -1% | 12,500 |
| 2022/04/06 | 1,301 | 1,305 | 1,288 | 1,299 | -6 | -0.5% | 13,600 |
| 2022/04/05 | 1,327 | 1,330 | 1,304 | 1,305 | -29 | -2.2% | 18,100 |
| 2022/04/04 | 1,333 | 1,337 | 1,317 | 1,334 | +5 | +0.4% | 9,600 |
| 2022/04/01 | 1,321 | 1,340 | 1,311 | 1,329 | -1 | -0.1% | 7,600 |
601～
650
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
