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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,306 | 1,311 | 1,301 | 1,305 | +4 | +0.3% | 10,300 |
| 2022/01/14 | 1,299 | 1,327 | 1,289 | 1,301 | -3 | -0.2% | 51,800 |
| 2022/01/13 | 1,304 | 1,304 | 1,293 | 1,304 | ±0 | ±0% | 12,800 |
| 2022/01/12 | 1,318 | 1,318 | 1,300 | 1,304 | -7 | -0.5% | 36,200 |
| 2022/01/11 | 1,322 | 1,322 | 1,300 | 1,311 | -17 | -1.3% | 16,100 |
| 2022/01/07 | 1,328 | 1,336 | 1,327 | 1,328 | ±0 | ±0% | 13,400 |
| 2022/01/06 | 1,329 | 1,337 | 1,315 | 1,328 | -10 | -0.7% | 34,200 |
| 2022/01/05 | 1,357 | 1,359 | 1,332 | 1,338 | -19 | -1.4% | 22,900 |
| 2022/01/04 | 1,374 | 1,379 | 1,341 | 1,357 | +2 | +0.1% | 28,100 |
| 2021/12/30 | 1,395 | 1,395 | 1,350 | 1,355 | -45 | -3.2% | 22,900 |
| 2021/12/29 | 1,328 | 1,426 | 1,323 | 1,400 | +74 | +5.6% | 60,500 |
| 2021/12/28 | 1,302 | 1,330 | 1,302 | 1,326 | +11 | +0.8% | 12,500 |
| 2021/12/27 | 1,319 | 1,319 | 1,311 | 1,315 | -7 | -0.5% | 18,500 |
| 2021/12/24 | 1,318 | 1,325 | 1,315 | 1,322 | +2 | +0.2% | 12,100 |
| 2021/12/23 | 1,316 | 1,326 | 1,310 | 1,320 | +10 | +0.8% | 9,200 |
| 2021/12/22 | 1,310 | 1,314 | 1,300 | 1,310 | +5 | +0.4% | 9,200 |
| 2021/12/21 | 1,300 | 1,312 | 1,300 | 1,305 | +5 | +0.4% | 12,100 |
| 2021/12/20 | 1,331 | 1,331 | 1,289 | 1,300 | -27 | -2% | 46,900 |
| 2021/12/17 | 1,340 | 1,340 | 1,311 | 1,327 | -18 | -1.3% | 17,700 |
| 2021/12/16 | 1,325 | 1,346 | 1,325 | 1,345 | +29 | +2.2% | 12,200 |
| 2021/12/15 | 1,303 | 1,322 | 1,303 | 1,316 | +11 | +0.8% | 8,500 |
| 2021/12/14 | 1,301 | 1,310 | 1,301 | 1,305 | -1 | -0.1% | 13,600 |
| 2021/12/13 | 1,326 | 1,327 | 1,301 | 1,306 | -3 | -0.2% | 21,500 |
| 2021/12/10 | 1,336 | 1,336 | 1,306 | 1,309 | -29 | -2.2% | 14,300 |
| 2021/12/09 | 1,350 | 1,357 | 1,322 | 1,338 | -1 | -0.1% | 15,700 |
| 2021/12/08 | 1,376 | 1,376 | 1,319 | 1,339 | -24 | -1.8% | 24,200 |
| 2021/12/07 | 1,334 | 1,363 | 1,316 | 1,363 | +56 | +4.3% | 18,800 |
| 2021/12/06 | 1,380 | 1,380 | 1,299 | 1,307 | -43 | -3.2% | 31,600 |
| 2021/12/03 | 1,300 | 1,363 | 1,295 | 1,350 | +58 | +4.5% | 34,100 |
| 2021/12/02 | 1,294 | 1,320 | 1,282 | 1,292 | -1 | -0.1% | 21,000 |
| 2021/12/01 | 1,298 | 1,317 | 1,270 | 1,293 | -5 | -0.4% | 35,000 |
| 2021/11/30 | 1,292 | 1,330 | 1,292 | 1,298 | +16 | +1.2% | 23,800 |
| 2021/11/29 | 1,303 | 1,324 | 1,282 | 1,282 | -44 | -3.3% | 19,700 |
| 2021/11/26 | 1,366 | 1,366 | 1,310 | 1,326 | -54 | -3.9% | 37,000 |
| 2021/11/25 | 1,375 | 1,380 | 1,358 | 1,380 | +10 | +0.7% | 8,000 |
| 2021/11/24 | 1,392 | 1,392 | 1,367 | 1,370 | -22 | -1.6% | 16,700 |
| 2021/11/22 | 1,374 | 1,400 | 1,372 | 1,392 | -12 | -0.9% | 38,700 |
| 2021/11/19 | 1,406 | 1,415 | 1,404 | 1,404 | -8 | -0.6% | 7,700 |
| 2021/11/18 | 1,428 | 1,428 | 1,403 | 1,412 | -16 | -1.1% | 21,800 |
| 2021/11/17 | 1,441 | 1,442 | 1,420 | 1,428 | -16 | -1.1% | 12,500 |
| 2021/11/16 | 1,442 | 1,461 | 1,435 | 1,444 | +3 | +0.2% | 10,700 |
| 2021/11/15 | 1,422 | 1,445 | 1,422 | 1,441 | +7 | +0.5% | 7,900 |
| 2021/11/12 | 1,432 | 1,453 | 1,424 | 1,434 | +13 | +0.9% | 12,400 |
| 2021/11/11 | 1,421 | 1,426 | 1,402 | 1,421 | ±0 | ±0% | 22,600 |
| 2021/11/10 | 1,448 | 1,451 | 1,420 | 1,421 | -101 | -6.6% | 35,300 |
| 2021/11/09 | 1,529 | 1,529 | 1,495 | 1,522 | +4 | +0.3% | 19,000 |
| 2021/11/08 | 1,520 | 1,523 | 1,509 | 1,518 | +1 | +0.1% | 7,100 |
| 2021/11/05 | 1,518 | 1,531 | 1,512 | 1,517 | -15 | -1% | 5,000 |
| 2021/11/04 | 1,521 | 1,546 | 1,521 | 1,532 | +15 | +1% | 7,400 |
| 2021/11/02 | 1,538 | 1,538 | 1,513 | 1,517 | -21 | -1.4% | 6,300 |
701～
750
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
