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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,057 | 2,057 | 2,057 | 2,057 | +400 | +24.1% | 9,100 |
| 2024/09/05 | 1,631 | 1,688 | 1,628 | 1,657 | +28 | +1.7% | 17,600 |
| 2024/09/04 | 1,677 | 1,690 | 1,623 | 1,629 | -88 | -5.1% | 31,900 |
| 2024/09/03 | 1,694 | 1,725 | 1,694 | 1,717 | +23 | +1.4% | 5,300 |
| 2024/09/02 | 1,731 | 1,735 | 1,690 | 1,694 | -17 | -1% | 15,700 |
| 2024/08/30 | 1,686 | 1,722 | 1,685 | 1,711 | +16 | +0.9% | 16,600 |
| 2024/08/29 | 1,673 | 1,698 | 1,670 | 1,695 | +19 | +1.1% | 9,700 |
| 2024/08/28 | 1,685 | 1,685 | 1,669 | 1,676 | +5 | +0.3% | 9,600 |
| 2024/08/27 | 1,637 | 1,678 | 1,626 | 1,671 | +50 | +3.1% | 16,600 |
| 2024/08/26 | 1,623 | 1,643 | 1,610 | 1,621 | +8 | +0.5% | 8,500 |
| 2024/08/23 | 1,610 | 1,615 | 1,592 | 1,613 | -4 | -0.2% | 8,300 |
| 2024/08/22 | 1,580 | 1,617 | 1,568 | 1,617 | +37 | +2.3% | 14,200 |
| 2024/08/21 | 1,581 | 1,588 | 1,574 | 1,580 | -3 | -0.2% | 15,300 |
| 2024/08/20 | 1,610 | 1,610 | 1,580 | 1,583 | -4 | -0.3% | 12,500 |
| 2024/08/19 | 1,600 | 1,607 | 1,587 | 1,587 | -8 | -0.5% | 9,400 |
| 2024/08/16 | 1,654 | 1,654 | 1,587 | 1,595 | -27 | -1.7% | 26,100 |
| 2024/08/15 | 1,586 | 1,661 | 1,585 | 1,622 | +51 | +3.2% | 21,700 |
| 2024/08/14 | 1,594 | 1,604 | 1,556 | 1,571 | -11 | -0.7% | 13,400 |
| 2024/08/13 | 1,614 | 1,614 | 1,565 | 1,582 | -49 | -3% | 31,600 |
| 2024/08/09 | 1,571 | 1,679 | 1,546 | 1,631 | -18 | -1.1% | 25,700 |
| 2024/08/08 | 1,635 | 1,683 | 1,602 | 1,649 | +14 | +0.9% | 13,900 |
| 2024/08/07 | 1,486 | 1,639 | 1,480 | 1,635 | +150 | +10.1% | 21,700 |
| 2024/08/06 | 1,450 | 1,549 | 1,450 | 1,485 | +52 | +3.6% | 66,000 |
| 2024/08/05 | 1,640 | 1,687 | 1,403 | 1,433 | -327 | -18.6% | 49,500 |
| 2024/08/02 | 1,810 | 1,810 | 1,760 | 1,760 | -77 | -4.2% | 24,900 |
| 2024/08/01 | 1,882 | 1,884 | 1,820 | 1,837 | -40 | -2.1% | 11,100 |
| 2024/07/31 | 1,848 | 1,879 | 1,839 | 1,877 | +69 | +3.8% | 19,100 |
| 2024/07/30 | 1,857 | 1,862 | 1,808 | 1,808 | -52 | -2.8% | 43,300 |
| 2024/07/29 | 1,842 | 1,869 | 1,842 | 1,860 | +19 | +1% | 6,300 |
| 2024/07/26 | 1,850 | 1,886 | 1,835 | 1,841 | -9 | -0.5% | 8,500 |
| 2024/07/25 | 1,867 | 1,877 | 1,848 | 1,850 | -32 | -1.7% | 15,900 |
| 2024/07/24 | 1,895 | 1,895 | 1,871 | 1,882 | -13 | -0.7% | 6,800 |
| 2024/07/23 | 1,889 | 1,895 | 1,877 | 1,895 | +8 | +0.4% | 5,600 |
| 2024/07/22 | 1,898 | 1,900 | 1,875 | 1,887 | -11 | -0.6% | 10,600 |
| 2024/07/19 | 1,904 | 1,910 | 1,880 | 1,898 | -14 | -0.7% | 10,600 |
| 2024/07/18 | 1,906 | 1,923 | 1,900 | 1,912 | -12 | -0.6% | 10,700 |
| 2024/07/17 | 1,896 | 1,927 | 1,893 | 1,924 | +33 | +1.7% | 29,700 |
| 2024/07/16 | 1,854 | 1,893 | 1,854 | 1,891 | +35 | +1.9% | 19,000 |
| 2024/07/12 | 1,849 | 1,894 | 1,836 | 1,856 | +5 | +0.3% | 14,900 |
| 2024/07/11 | 1,845 | 1,880 | 1,844 | 1,851 | +15 | +0.8% | 19,600 |
| 2024/07/10 | 1,857 | 1,859 | 1,825 | 1,836 | -14 | -0.8% | 12,700 |
| 2024/07/09 | 1,827 | 1,864 | 1,820 | 1,850 | -17 | -0.9% | 15,500 |
| 2024/07/08 | 1,848 | 1,902 | 1,814 | 1,867 | +71 | +4% | 30,900 |
| 2024/07/05 | 1,813 | 1,814 | 1,790 | 1,796 | -17 | -0.9% | 9,700 |
| 2024/07/04 | 1,812 | 1,821 | 1,800 | 1,813 | -6 | -0.3% | 7,500 |
| 2024/07/03 | 1,810 | 1,822 | 1,810 | 1,819 | -1 | -0.1% | 7,400 |
| 2024/07/02 | 1,819 | 1,825 | 1,811 | 1,820 | +18 | +1% | 4,400 |
| 2024/07/01 | 1,815 | 1,827 | 1,801 | 1,802 | -8 | -0.4% | 7,100 |
| 2024/06/28 | 1,818 | 1,830 | 1,805 | 1,810 | +7 | +0.4% | 13,100 |
| 2024/06/27 | 1,796 | 1,825 | 1,796 | 1,803 | +13 | +0.7% | 17,100 |
51～
100
件表示中 / 3585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 | 239,000円 | +16.8% | +22.0% | 3.35% | 10.43倍 | 1.14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 | 58,100円 | +7.8% | -51.8% | 4.99% | 8.16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 | 114,500円 | +2.1% | +0.4% | 3.84% | 10.52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 | 252,000円 | +6.1% | +5.7% | 0.00% | 9.35倍 | 3.10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
