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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,798 | 1,798 | 1,786 | 1,790 | +4 | +0.2% | 7,300 |
| 2024/06/25 | 1,769 | 1,800 | 1,751 | 1,786 | +36 | +2.1% | 20,500 |
| 2024/06/24 | 1,761 | 1,766 | 1,746 | 1,750 | ±0 | ±0% | 8,800 |
| 2024/06/21 | 1,746 | 1,760 | 1,746 | 1,750 | ±0 | ±0% | 3,100 |
| 2024/06/20 | 1,740 | 1,761 | 1,740 | 1,750 | +1 | +0.1% | 9,400 |
| 2024/06/19 | 1,758 | 1,767 | 1,742 | 1,749 | -11 | -0.6% | 11,000 |
| 2024/06/18 | 1,756 | 1,786 | 1,756 | 1,760 | +3 | +0.2% | 15,400 |
| 2024/06/17 | 1,770 | 1,772 | 1,746 | 1,757 | -12 | -0.7% | 10,900 |
| 2024/06/14 | 1,760 | 1,783 | 1,760 | 1,769 | +11 | +0.6% | 8,000 |
| 2024/06/13 | 1,812 | 1,812 | 1,756 | 1,758 | -54 | -3% | 21,600 |
| 2024/06/12 | 1,819 | 1,830 | 1,812 | 1,812 | -7 | -0.4% | 3,300 |
| 2024/06/11 | 1,822 | 1,831 | 1,813 | 1,819 | +9 | +0.5% | 7,800 |
| 2024/06/10 | 1,809 | 1,826 | 1,809 | 1,810 | +1 | +0.1% | 8,200 |
| 2024/06/07 | 1,790 | 1,809 | 1,790 | 1,809 | +19 | +1.1% | 4,200 |
| 2024/06/06 | 1,811 | 1,820 | 1,790 | 1,790 | -15 | -0.8% | 16,900 |
| 2024/06/05 | 1,831 | 1,831 | 1,805 | 1,805 | -28 | -1.5% | 8,300 |
| 2024/06/04 | 1,835 | 1,849 | 1,833 | 1,833 | +3 | +0.2% | 11,800 |
| 2024/06/03 | 1,866 | 1,866 | 1,830 | 1,830 | -19 | -1% | 11,600 |
| 2024/05/31 | 1,818 | 1,849 | 1,818 | 1,849 | +31 | +1.7% | 3,700 |
| 2024/05/30 | 1,815 | 1,828 | 1,804 | 1,818 | -2 | -0.1% | 8,400 |
| 2024/05/29 | 1,857 | 1,857 | 1,815 | 1,820 | -39 | -2.1% | 15,500 |
| 2024/05/28 | 1,857 | 1,886 | 1,857 | 1,859 | +3 | +0.2% | 6,900 |
| 2024/05/27 | 1,875 | 1,875 | 1,852 | 1,856 | -11 | -0.6% | 6,600 |
| 2024/05/24 | 1,858 | 1,870 | 1,851 | 1,867 | +7 | +0.4% | 3,900 |
| 2024/05/23 | 1,871 | 1,872 | 1,860 | 1,860 | -19 | -1% | 11,400 |
| 2024/05/22 | 1,894 | 1,894 | 1,867 | 1,879 | -5 | -0.3% | 13,200 |
| 2024/05/21 | 1,896 | 1,905 | 1,884 | 1,884 | -14 | -0.7% | 8,900 |
| 2024/05/20 | 1,881 | 1,912 | 1,881 | 1,898 | +17 | +0.9% | 14,100 |
| 2024/05/17 | 1,910 | 1,910 | 1,881 | 1,881 | -32 | -1.7% | 15,600 |
| 2024/05/16 | 1,920 | 1,925 | 1,901 | 1,913 | -1 | -0.1% | 25,900 |
| 2024/05/15 | 1,923 | 1,937 | 1,909 | 1,914 | -18 | -0.9% | 18,600 |
| 2024/05/14 | 1,958 | 1,958 | 1,912 | 1,932 | -33 | -1.7% | 47,700 |
| 2024/05/13 | 1,905 | 1,965 | 1,905 | 1,965 | +69 | +3.6% | 47,100 |
| 2024/05/10 | 1,880 | 1,946 | 1,865 | 1,896 | -143 | -7% | 85,700 |
| 2024/05/09 | 2,066 | 2,075 | 2,024 | 2,039 | +50 | +2.5% | 75,500 |
| 2024/05/08 | 2,027 | 2,051 | 1,926 | 1,989 | -65 | -3.2% | 51,000 |
| 2024/05/07 | 2,052 | 2,060 | 2,037 | 2,054 | +14 | +0.7% | 20,500 |
| 2024/05/02 | 1,993 | 2,048 | 1,980 | 2,040 | +45 | +2.3% | 49,500 |
| 2024/05/01 | 1,972 | 1,997 | 1,964 | 1,995 | +21 | +1.1% | 24,600 |
| 2024/04/30 | 1,936 | 1,974 | 1,936 | 1,974 | +46 | +2.4% | 32,100 |
| 2024/04/26 | 1,949 | 1,950 | 1,925 | 1,928 | -32 | -1.6% | 51,800 |
| 2024/04/25 | 1,938 | 1,968 | 1,918 | 1,960 | +30 | +1.6% | 41,000 |
| 2024/04/24 | 1,899 | 1,934 | 1,899 | 1,930 | +30 | +1.6% | 29,700 |
| 2024/04/23 | 1,904 | 1,923 | 1,897 | 1,900 | ±0 | ±0% | 17,100 |
| 2024/04/22 | 1,888 | 1,904 | 1,887 | 1,900 | +33 | +1.8% | 14,600 |
| 2024/04/19 | 1,886 | 1,892 | 1,840 | 1,867 | -17 | -0.9% | 18,300 |
| 2024/04/18 | 1,867 | 1,898 | 1,867 | 1,884 | +23 | +1.2% | 9,600 |
| 2024/04/17 | 1,879 | 1,882 | 1,834 | 1,861 | +3 | +0.2% | 17,900 |
| 2024/04/16 | 1,897 | 1,897 | 1,845 | 1,858 | -46 | -2.4% | 29,400 |
| 2024/04/15 | 1,907 | 1,907 | 1,889 | 1,904 | -6 | -0.3% | 35,600 |
101～
150
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
