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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,349 | 1,357 | 1,319 | 1,330 | -16 | -1.2% | 12,300 |
| 2022/03/30 | 1,348 | 1,365 | 1,345 | 1,346 | -28 | -2% | 11,200 |
| 2022/03/29 | 1,365 | 1,380 | 1,362 | 1,374 | +5 | +0.4% | 10,100 |
| 2022/03/28 | 1,391 | 1,391 | 1,361 | 1,369 | -22 | -1.6% | 10,500 |
| 2022/03/25 | 1,395 | 1,400 | 1,385 | 1,391 | +7 | +0.5% | 10,800 |
| 2022/03/24 | 1,375 | 1,392 | 1,350 | 1,384 | +5 | +0.4% | 10,400 |
| 2022/03/23 | 1,384 | 1,392 | 1,372 | 1,379 | +7 | +0.5% | 8,900 |
| 2022/03/22 | 1,385 | 1,385 | 1,357 | 1,372 | -21 | -1.5% | 14,300 |
| 2022/03/18 | 1,350 | 1,395 | 1,342 | 1,393 | +43 | +3.2% | 15,700 |
| 2022/03/17 | 1,344 | 1,350 | 1,317 | 1,350 | +24 | +1.8% | 13,600 |
| 2022/03/16 | 1,329 | 1,332 | 1,321 | 1,326 | -20 | -1.5% | 8,300 |
| 2022/03/15 | 1,315 | 1,346 | 1,315 | 1,346 | +23 | +1.7% | 9,400 |
| 2022/03/14 | 1,298 | 1,328 | 1,294 | 1,323 | +12 | +0.9% | 8,900 |
| 2022/03/11 | 1,255 | 1,311 | 1,255 | 1,311 | +26 | +2% | 17,000 |
| 2022/03/10 | 1,285 | 1,293 | 1,277 | 1,285 | +26 | +2.1% | 8,000 |
| 2022/03/09 | 1,277 | 1,281 | 1,259 | 1,259 | -18 | -1.4% | 13,400 |
| 2022/03/08 | 1,300 | 1,312 | 1,277 | 1,277 | -31 | -2.4% | 15,000 |
| 2022/03/07 | 1,292 | 1,315 | 1,283 | 1,308 | +12 | +0.9% | 8,200 |
| 2022/03/04 | 1,311 | 1,328 | 1,296 | 1,296 | -16 | -1.2% | 14,800 |
| 2022/03/03 | 1,342 | 1,345 | 1,312 | 1,312 | -16 | -1.2% | 5,600 |
| 2022/03/02 | 1,308 | 1,333 | 1,308 | 1,328 | +18 | +1.4% | 11,600 |
| 2022/03/01 | 1,334 | 1,350 | 1,310 | 1,310 | -17 | -1.3% | 14,900 |
| 2022/02/28 | 1,318 | 1,336 | 1,316 | 1,327 | -18 | -1.3% | 7,900 |
| 2022/02/25 | 1,340 | 1,345 | 1,314 | 1,345 | +24 | +1.8% | 12,500 |
| 2022/02/24 | 1,324 | 1,325 | 1,304 | 1,321 | ±0 | ±0% | 11,200 |
| 2022/02/22 | 1,309 | 1,321 | 1,304 | 1,321 | +11 | +0.8% | 12,300 |
| 2022/02/21 | 1,309 | 1,315 | 1,307 | 1,310 | -17 | -1.3% | 5,100 |
| 2022/02/18 | 1,321 | 1,328 | 1,313 | 1,327 | -7 | -0.5% | 3,100 |
| 2022/02/17 | 1,310 | 1,340 | 1,310 | 1,334 | +25 | +1.9% | 12,900 |
| 2022/02/16 | 1,306 | 1,311 | 1,305 | 1,309 | +6 | +0.5% | 5,900 |
| 2022/02/15 | 1,297 | 1,308 | 1,297 | 1,303 | +3 | +0.2% | 7,900 |
| 2022/02/14 | 1,313 | 1,313 | 1,291 | 1,300 | -46 | -3.4% | 17,700 |
| 2022/02/10 | 1,360 | 1,360 | 1,325 | 1,346 | -16 | -1.2% | 16,100 |
| 2022/02/09 | 1,331 | 1,365 | 1,331 | 1,362 | +24 | +1.8% | 12,500 |
| 2022/02/08 | 1,323 | 1,338 | 1,323 | 1,338 | +21 | +1.6% | 7,800 |
| 2022/02/07 | 1,309 | 1,320 | 1,303 | 1,317 | +1 | +0.1% | 11,100 |
| 2022/02/04 | 1,317 | 1,317 | 1,287 | 1,316 | +4 | +0.3% | 15,600 |
| 2022/02/03 | 1,341 | 1,341 | 1,306 | 1,312 | -29 | -2.2% | 14,500 |
| 2022/02/02 | 1,320 | 1,341 | 1,320 | 1,341 | +27 | +2.1% | 13,700 |
| 2022/02/01 | 1,319 | 1,320 | 1,311 | 1,314 | +9 | +0.7% | 7,400 |
| 2022/01/31 | 1,285 | 1,310 | 1,285 | 1,305 | +11 | +0.9% | 6,100 |
| 2022/01/28 | 1,293 | 1,304 | 1,291 | 1,294 | +4 | +0.3% | 14,200 |
| 2022/01/27 | 1,296 | 1,300 | 1,290 | 1,290 | -6 | -0.5% | 19,000 |
| 2022/01/26 | 1,300 | 1,300 | 1,290 | 1,296 | +5 | +0.4% | 8,600 |
| 2022/01/25 | 1,303 | 1,303 | 1,283 | 1,291 | -10 | -0.8% | 28,900 |
| 2022/01/24 | 1,303 | 1,305 | 1,295 | 1,301 | -2 | -0.2% | 9,400 |
| 2022/01/21 | 1,293 | 1,303 | 1,287 | 1,303 | -1 | -0.1% | 7,600 |
| 2022/01/20 | 1,289 | 1,310 | 1,284 | 1,304 | +15 | +1.2% | 10,300 |
| 2022/01/19 | 1,301 | 1,303 | 1,289 | 1,289 | -16 | -1.2% | 20,300 |
| 2022/01/18 | 1,311 | 1,316 | 1,305 | 1,305 | ±0 | ±0% | 6,700 |
651～
700
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
