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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,863 | 1,875 | 1,850 | 1,856 | -4 | -0.2% | 17,000 |
| 2024/02/20 | 1,845 | 1,860 | 1,844 | 1,860 | +18 | +1% | 12,100 |
| 2024/02/19 | 1,830 | 1,846 | 1,820 | 1,842 | -4 | -0.2% | 16,200 |
| 2024/02/16 | 1,838 | 1,860 | 1,820 | 1,846 | +25 | +1.4% | 15,900 |
| 2024/02/15 | 1,863 | 1,863 | 1,818 | 1,821 | -28 | -1.5% | 25,300 |
| 2024/02/14 | 1,860 | 1,860 | 1,835 | 1,849 | -11 | -0.6% | 14,500 |
| 2024/02/13 | 1,870 | 1,875 | 1,839 | 1,860 | -5 | -0.3% | 31,400 |
| 2024/02/09 | 1,897 | 1,897 | 1,859 | 1,865 | -32 | -1.7% | 28,100 |
| 2024/02/08 | 1,906 | 1,946 | 1,889 | 1,897 | +18 | +1% | 103,500 |
| 2024/02/07 | 1,850 | 1,894 | 1,850 | 1,879 | +29 | +1.6% | 34,000 |
| 2024/02/06 | 1,864 | 1,870 | 1,843 | 1,850 | -14 | -0.8% | 10,700 |
| 2024/02/05 | 1,864 | 1,881 | 1,859 | 1,864 | ±0 | ±0% | 16,700 |
| 2024/02/02 | 1,859 | 1,866 | 1,827 | 1,864 | +23 | +1.2% | 10,600 |
| 2024/02/01 | 1,850 | 1,850 | 1,825 | 1,841 | -9 | -0.5% | 14,800 |
| 2024/01/31 | 1,858 | 1,864 | 1,830 | 1,850 | +2 | +0.1% | 20,600 |
| 2024/01/30 | 1,853 | 1,879 | 1,843 | 1,848 | -4 | -0.2% | 64,500 |
| 2024/01/29 | 1,827 | 1,852 | 1,827 | 1,852 | +37 | +2% | 13,000 |
| 2024/01/26 | 1,820 | 1,831 | 1,805 | 1,815 | -19 | -1% | 13,200 |
| 2024/01/25 | 1,826 | 1,839 | 1,819 | 1,834 | +10 | +0.5% | 9,500 |
| 2024/01/24 | 1,823 | 1,839 | 1,815 | 1,824 | -1 | -0.1% | 13,700 |
| 2024/01/23 | 1,847 | 1,851 | 1,822 | 1,825 | -22 | -1.2% | 19,300 |
| 2024/01/22 | 1,859 | 1,887 | 1,844 | 1,847 | -10 | -0.5% | 18,700 |
| 2024/01/19 | 1,861 | 1,889 | 1,856 | 1,857 | -4 | -0.2% | 36,300 |
| 2024/01/18 | 1,811 | 1,869 | 1,806 | 1,861 | +55 | +3% | 29,400 |
| 2024/01/17 | 1,793 | 1,841 | 1,792 | 1,806 | +13 | +0.7% | 30,300 |
| 2024/01/16 | 1,803 | 1,803 | 1,782 | 1,793 | -20 | -1.1% | 35,000 |
| 2024/01/15 | 1,843 | 1,845 | 1,803 | 1,813 | -30 | -1.6% | 36,100 |
| 2024/01/12 | 1,866 | 1,870 | 1,824 | 1,843 | -34 | -1.8% | 45,900 |
| 2024/01/11 | 1,898 | 1,910 | 1,866 | 1,877 | +2 | +0.1% | 65,000 |
| 2024/01/10 | 1,868 | 1,893 | 1,865 | 1,875 | +10 | +0.5% | 47,000 |
| 2024/01/09 | 1,836 | 1,866 | 1,836 | 1,865 | +37 | +2% | 51,100 |
| 2024/01/05 | 1,845 | 1,861 | 1,822 | 1,828 | -17 | -0.9% | 28,200 |
| 2024/01/04 | 1,839 | 1,910 | 1,810 | 1,845 | +81 | +4.6% | 96,800 |
| 2023/12/29 | 1,760 | 1,764 | 1,742 | 1,764 | +2 | +0.1% | 20,200 |
| 2023/12/28 | 1,750 | 1,763 | 1,743 | 1,762 | +7 | +0.4% | 18,400 |
| 2023/12/27 | 1,741 | 1,765 | 1,735 | 1,755 | +18 | +1% | 35,200 |
| 2023/12/26 | 1,725 | 1,740 | 1,718 | 1,737 | +14 | +0.8% | 29,500 |
| 2023/12/25 | 1,721 | 1,750 | 1,710 | 1,723 | +15 | +0.9% | 29,700 |
| 2023/12/22 | 1,690 | 1,708 | 1,689 | 1,708 | +28 | +1.7% | 9,200 |
| 2023/12/21 | 1,685 | 1,696 | 1,676 | 1,680 | -6 | -0.4% | 7,800 |
| 2023/12/20 | 1,702 | 1,707 | 1,675 | 1,686 | -16 | -0.9% | 16,500 |
| 2023/12/19 | 1,734 | 1,746 | 1,699 | 1,702 | -25 | -1.4% | 17,700 |
| 2023/12/18 | 1,736 | 1,736 | 1,711 | 1,727 | -19 | -1.1% | 19,100 |
| 2023/12/15 | 1,697 | 1,755 | 1,690 | 1,746 | +56 | +3.3% | 44,100 |
| 2023/12/14 | 1,681 | 1,700 | 1,680 | 1,690 | +2 | +0.1% | 12,000 |
| 2023/12/13 | 1,696 | 1,705 | 1,688 | 1,688 | -10 | -0.6% | 11,700 |
| 2023/12/12 | 1,710 | 1,710 | 1,688 | 1,698 | -12 | -0.7% | 13,400 |
| 2023/12/11 | 1,662 | 1,710 | 1,662 | 1,710 | +64 | +3.9% | 30,300 |
| 2023/12/08 | 1,672 | 1,674 | 1,641 | 1,646 | -27 | -1.6% | 17,500 |
| 2023/12/07 | 1,700 | 1,700 | 1,672 | 1,673 | -27 | -1.6% | 16,500 |
51～
100
件表示中 / 3450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 | 206,300円 | -3.3% | -23.4% | 3.64% | 6.60倍 | 1.10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 | 270,700円 | +16.8% | +22.0% | 2.96% | 11.83倍 | 1.30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 | 93,400円 | +20.8% | +50.8% | 2.25% | 9.49倍 | 1.80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 | 110,500円 | +4.6% | -2.0% | 3.98% | 10.70倍 | 1.01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 | 271,100円 | +6.7% | +62.3% | 0.00% | 6.94倍 | -1.66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
