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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,372 | 1,372 | 1,346 | 1,346 | -26 | -1.9% | 37,600 |
| 2021/08/18 | 1,366 | 1,379 | 1,347 | 1,372 | +7 | +0.5% | 36,300 |
| 2021/08/17 | 1,378 | 1,378 | 1,360 | 1,365 | -2 | -0.1% | 24,100 |
| 2021/08/16 | 1,398 | 1,405 | 1,363 | 1,367 | -30 | -2.1% | 37,700 |
| 2021/08/13 | 1,394 | 1,408 | 1,373 | 1,397 | +10 | +0.7% | 65,800 |
| 2021/08/12 | 1,428 | 1,430 | 1,385 | 1,387 | -30 | -2.1% | 47,700 |
| 2021/08/11 | 1,411 | 1,434 | 1,411 | 1,417 | -9 | -0.6% | 11,600 |
| 2021/08/10 | 1,427 | 1,452 | 1,408 | 1,426 | +25 | +1.8% | 31,600 |
| 2021/08/06 | 1,445 | 1,464 | 1,387 | 1,401 | -74 | -5% | 51,800 |
| 2021/08/05 | 1,468 | 1,482 | 1,437 | 1,475 | -7 | -0.5% | 37,700 |
| 2021/08/04 | 1,484 | 1,490 | 1,477 | 1,482 | -7 | -0.5% | 9,600 |
| 2021/08/03 | 1,489 | 1,510 | 1,480 | 1,489 | -18 | -1.2% | 14,300 |
| 2021/08/02 | 1,490 | 1,515 | 1,472 | 1,507 | +33 | +2.2% | 11,800 |
| 2021/07/30 | 1,522 | 1,522 | 1,468 | 1,474 | -43 | -2.8% | 36,900 |
| 2021/07/29 | 1,513 | 1,533 | 1,513 | 1,517 | +3 | +0.2% | 18,700 |
| 2021/07/28 | 1,516 | 1,526 | 1,513 | 1,514 | -9 | -0.6% | 9,500 |
| 2021/07/27 | 1,532 | 1,544 | 1,514 | 1,523 | -9 | -0.6% | 20,200 |
| 2021/07/26 | 1,552 | 1,552 | 1,526 | 1,532 | +8 | +0.5% | 12,500 |
| 2021/07/21 | 1,509 | 1,535 | 1,509 | 1,524 | +18 | +1.2% | 9,800 |
| 2021/07/20 | 1,527 | 1,535 | 1,506 | 1,506 | -32 | -2.1% | 19,300 |
| 2021/07/19 | 1,539 | 1,562 | 1,531 | 1,538 | -6 | -0.4% | 26,600 |
| 2021/07/16 | 1,522 | 1,544 | 1,512 | 1,544 | +22 | +1.4% | 19,900 |
| 2021/07/15 | 1,548 | 1,548 | 1,510 | 1,522 | -26 | -1.7% | 31,700 |
| 2021/07/14 | 1,551 | 1,561 | 1,530 | 1,548 | -3 | -0.2% | 14,200 |
| 2021/07/13 | 1,531 | 1,554 | 1,525 | 1,551 | +21 | +1.4% | 32,700 |
| 2021/07/12 | 1,558 | 1,558 | 1,518 | 1,530 | +12 | +0.8% | 57,400 |
| 2021/07/09 | 1,508 | 1,518 | 1,475 | 1,518 | +9 | +0.6% | 38,300 |
| 2021/07/08 | 1,553 | 1,558 | 1,501 | 1,509 | -43 | -2.8% | 54,500 |
| 2021/07/07 | 1,542 | 1,572 | 1,540 | 1,552 | +4 | +0.3% | 25,500 |
| 2021/07/06 | 1,536 | 1,558 | 1,535 | 1,548 | +15 | +1% | 26,200 |
| 2021/07/05 | 1,624 | 1,636 | 1,525 | 1,533 | -87 | -5.4% | 46,900 |
| 2021/07/02 | 1,595 | 1,629 | 1,583 | 1,620 | +44 | +2.8% | 11,400 |
| 2021/07/01 | 1,626 | 1,626 | 1,565 | 1,576 | -46 | -2.8% | 27,800 |
| 2021/06/30 | 1,668 | 1,668 | 1,622 | 1,622 | -29 | -1.8% | 11,900 |
| 2021/06/29 | 1,697 | 1,697 | 1,650 | 1,651 | -36 | -2.1% | 12,100 |
| 2021/06/28 | 1,663 | 1,699 | 1,660 | 1,687 | +18 | +1.1% | 11,300 |
| 2021/06/25 | 1,690 | 1,719 | 1,654 | 1,669 | -28 | -1.6% | 18,600 |
| 2021/06/24 | 1,687 | 1,699 | 1,658 | 1,697 | +18 | +1.1% | 18,300 |
| 2021/06/23 | 1,690 | 1,690 | 1,657 | 1,679 | +3 | +0.2% | 26,100 |
| 2021/06/22 | 1,713 | 1,713 | 1,662 | 1,676 | +3 | +0.2% | 25,800 |
| 2021/06/21 | 1,635 | 1,728 | 1,612 | 1,673 | +22 | +1.3% | 109,200 |
| 2021/06/18 | 1,665 | 1,692 | 1,648 | 1,651 | -3 | -0.2% | 29,200 |
| 2021/06/17 | 1,670 | 1,720 | 1,653 | 1,654 | -21 | -1.3% | 52,600 |
| 2021/06/16 | 1,585 | 1,678 | 1,585 | 1,675 | +96 | +6.1% | 51,500 |
| 2021/06/15 | 1,579 | 1,597 | 1,569 | 1,579 | +9 | +0.6% | 18,500 |
| 2021/06/14 | 1,555 | 1,596 | 1,555 | 1,570 | +15 | +1% | 17,300 |
| 2021/06/11 | 1,564 | 1,591 | 1,530 | 1,555 | +2 | +0.1% | 35,700 |
| 2021/06/10 | 1,610 | 1,610 | 1,545 | 1,553 | -38 | -2.4% | 42,400 |
| 2021/06/09 | 1,601 | 1,617 | 1,582 | 1,591 | -10 | -0.6% | 16,600 |
| 2021/06/08 | 1,600 | 1,625 | 1,596 | 1,601 | -3 | -0.2% | 21,600 |
801～
850
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
