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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,700 | 1,700 | 1,672 | 1,673 | -27 | -1.6% | 16,500 |
2023/12/06 | 1,691 | 1,700 | 1,682 | 1,700 | +9 | +0.5% | 14,400 |
2023/12/05 | 1,713 | 1,720 | 1,691 | 1,691 | -13 | -0.8% | 23,200 |
2023/12/04 | 1,700 | 1,713 | 1,690 | 1,704 | +7 | +0.4% | 12,700 |
2023/12/01 | 1,695 | 1,726 | 1,695 | 1,697 | +8 | +0.5% | 23,100 |
2023/11/30 | 1,692 | 1,692 | 1,677 | 1,689 | -3 | -0.2% | 13,100 |
2023/11/29 | 1,689 | 1,693 | 1,676 | 1,692 | +19 | +1.1% | 9,100 |
2023/11/28 | 1,665 | 1,705 | 1,656 | 1,673 | +23 | +1.4% | 35,400 |
2023/11/27 | 1,622 | 1,660 | 1,620 | 1,650 | +30 | +1.9% | 59,700 |
2023/11/24 | 1,620 | 1,637 | 1,611 | 1,620 | +11 | +0.7% | 28,600 |
2023/11/22 | 1,589 | 1,614 | 1,589 | 1,609 | +18 | +1.1% | 12,600 |
2023/11/21 | 1,605 | 1,605 | 1,579 | 1,591 | +15 | +1% | 13,300 |
2023/11/20 | 1,611 | 1,615 | 1,576 | 1,576 | -40 | -2.5% | 22,600 |
2023/11/17 | 1,576 | 1,619 | 1,575 | 1,616 | +46 | +2.9% | 16,200 |
2023/11/16 | 1,581 | 1,581 | 1,560 | 1,570 | -7 | -0.4% | 6,300 |
2023/11/15 | 1,570 | 1,580 | 1,554 | 1,577 | +23 | +1.5% | 16,700 |
2023/11/14 | 1,584 | 1,593 | 1,554 | 1,554 | -21 | -1.3% | 27,700 |
2023/11/13 | 1,581 | 1,584 | 1,569 | 1,575 | +6 | +0.4% | 11,400 |
2023/11/10 | 1,579 | 1,582 | 1,567 | 1,569 | -8 | -0.5% | 11,700 |
2023/11/09 | 1,592 | 1,598 | 1,562 | 1,577 | -31 | -1.9% | 26,400 |
2023/11/08 | 1,608 | 1,630 | 1,585 | 1,608 | +1 | +0.1% | 32,100 |
2023/11/07 | 1,629 | 1,629 | 1,604 | 1,607 | -17 | -1% | 6,400 |
2023/11/06 | 1,626 | 1,628 | 1,611 | 1,624 | +14 | +0.9% | 13,000 |
2023/11/02 | 1,631 | 1,631 | 1,600 | 1,610 | -13 | -0.8% | 9,900 |
2023/11/01 | 1,608 | 1,624 | 1,607 | 1,623 | +19 | +1.2% | 8,700 |
2023/10/31 | 1,576 | 1,605 | 1,576 | 1,604 | +35 | +2.2% | 11,600 |
2023/10/30 | 1,630 | 1,634 | 1,569 | 1,569 | -61 | -3.7% | 56,200 |
2023/10/27 | 1,609 | 1,636 | 1,609 | 1,630 | +44 | +2.8% | 23,500 |
2023/10/26 | 1,598 | 1,603 | 1,586 | 1,586 | -15 | -0.9% | 10,900 |
2023/10/25 | 1,604 | 1,609 | 1,585 | 1,601 | +17 | +1.1% | 15,800 |
2023/10/24 | 1,570 | 1,591 | 1,531 | 1,584 | +18 | +1.1% | 26,400 |
2023/10/23 | 1,575 | 1,576 | 1,564 | 1,566 | -16 | -1% | 11,200 |
2023/10/20 | 1,589 | 1,589 | 1,571 | 1,582 | -7 | -0.4% | 13,500 |
2023/10/19 | 1,587 | 1,592 | 1,571 | 1,589 | -6 | -0.4% | 24,100 |
2023/10/18 | 1,605 | 1,608 | 1,589 | 1,595 | +2 | +0.1% | 13,400 |
2023/10/17 | 1,577 | 1,599 | 1,572 | 1,593 | +31 | +2% | 16,100 |
2023/10/16 | 1,589 | 1,591 | 1,559 | 1,562 | -31 | -1.9% | 30,500 |
2023/10/13 | 1,619 | 1,619 | 1,592 | 1,593 | -32 | -2% | 22,900 |
2023/10/12 | 1,601 | 1,625 | 1,601 | 1,625 | +24 | +1.5% | 11,600 |
2023/10/11 | 1,613 | 1,615 | 1,596 | 1,601 | -19 | -1.2% | 27,600 |
2023/10/10 | 1,628 | 1,631 | 1,615 | 1,620 | +11 | +0.7% | 17,900 |
2023/10/06 | 1,625 | 1,631 | 1,604 | 1,609 | -13 | -0.8% | 13,100 |
2023/10/05 | 1,610 | 1,629 | 1,605 | 1,622 | +31 | +1.9% | 18,000 |
2023/10/04 | 1,640 | 1,652 | 1,591 | 1,591 | -89 | -5.3% | 45,100 |
2023/10/03 | 1,678 | 1,682 | 1,655 | 1,680 | -3 | -0.2% | 21,600 |
2023/10/02 | 1,697 | 1,709 | 1,682 | 1,683 | -20 | -1.2% | 25,600 |
2023/09/29 | 1,739 | 1,739 | 1,696 | 1,703 | -32 | -1.8% | 23,900 |
2023/09/28 | 1,720 | 1,745 | 1,709 | 1,735 | +8 | +0.5% | 23,200 |
2023/09/27 | 1,719 | 1,727 | 1,709 | 1,727 | ±0 | ±0% | 14,900 |
2023/09/26 | 1,728 | 1,731 | 1,710 | 1,727 | +11 | +0.6% | 15,700 |
101~
150
件表示中 / 3451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 | 203,900円 | -3.3% | -23.4% | 3.68% | 6.52倍 | 1.09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 | 271,100円 | +16.8% | +22.0% | 2.95% | 11.85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 | 93,000円 | +20.8% | +50.8% | 2.26% | 9.45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 | 110,600円 | +4.6% | -2.0% | 3.98% | 10.71倍 | 1.02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 | 273,500円 | +6.7% | +62.3% | 0.00% | 7.00倍 | -1.67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