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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 938 | 941 | 922 | 923 | -23 | -2.4% | 8,000 |
| 2018/12/10 | 1,000 | 1,000 | 923 | 946 | -56 | -5.6% | 17,300 |
| 2018/12/07 | 1,007 | 1,010 | 997 | 1,002 | -6 | -0.6% | 5,600 |
| 2018/12/06 | 1,056 | 1,056 | 1,008 | 1,008 | -47 | -4.5% | 13,500 |
| 2018/12/05 | 1,067 | 1,077 | 1,055 | 1,055 | -12 | -1.1% | 6,000 |
| 2018/12/04 | 1,078 | 1,083 | 1,064 | 1,067 | -10 | -0.9% | 9,600 |
| 2018/12/03 | 1,077 | 1,080 | 1,071 | 1,077 | +8 | +0.7% | 4,100 |
| 2018/11/30 | 1,078 | 1,080 | 1,066 | 1,069 | -21 | -1.9% | 7,500 |
| 2018/11/29 | 1,110 | 1,120 | 1,061 | 1,090 | -11 | -1% | 12,700 |
| 2018/11/28 | 1,115 | 1,115 | 1,091 | 1,101 | -15 | -1.3% | 7,900 |
| 2018/11/27 | 1,117 | 1,120 | 1,100 | 1,116 | +4 | +0.4% | 8,300 |
| 2018/11/26 | 1,146 | 1,149 | 1,089 | 1,112 | -4 | -0.4% | 7,600 |
| 2018/11/22 | 1,110 | 1,120 | 1,105 | 1,116 | +6 | +0.5% | 4,500 |
| 2018/11/21 | 1,110 | 1,110 | 1,090 | 1,110 | -25 | -2.2% | 9,200 |
| 2018/11/20 | 1,142 | 1,142 | 1,135 | 1,135 | -29 | -2.5% | 5,700 |
| 2018/11/19 | 1,156 | 1,177 | 1,154 | 1,164 | +11 | +1% | 7,400 |
| 2018/11/16 | 1,138 | 1,160 | 1,137 | 1,153 | +5 | +0.4% | 4,300 |
| 2018/11/15 | 1,140 | 1,169 | 1,140 | 1,148 | +9 | +0.8% | 2,700 |
| 2018/11/14 | 1,212 | 1,212 | 1,134 | 1,139 | -56 | -4.7% | 16,000 |
| 2018/11/13 | 1,200 | 1,220 | 1,185 | 1,195 | -34 | -2.8% | 8,400 |
| 2018/11/12 | 1,230 | 1,233 | 1,222 | 1,229 | +1 | +0.1% | 1,600 |
| 2018/11/09 | 1,213 | 1,232 | 1,213 | 1,228 | +17 | +1.4% | 4,400 |
| 2018/11/08 | 1,202 | 1,211 | 1,193 | 1,211 | +5 | +0.4% | 8,600 |
| 2018/11/07 | 1,217 | 1,224 | 1,206 | 1,206 | -9 | -0.7% | 4,800 |
| 2018/11/06 | 1,217 | 1,230 | 1,214 | 1,215 | -2 | -0.2% | 4,400 |
| 2018/11/05 | 1,218 | 1,231 | 1,214 | 1,217 | +19 | +1.6% | 4,800 |
| 2018/11/02 | 1,253 | 1,263 | 1,190 | 1,198 | -33 | -2.7% | 6,900 |
| 2018/11/01 | 1,170 | 1,235 | 1,170 | 1,231 | +62 | +5.3% | 9,300 |
| 2018/10/31 | 1,170 | 1,170 | 1,168 | 1,169 | +3 | +0.3% | 12,600 |
| 2018/10/30 | 1,158 | 1,190 | 1,153 | 1,166 | +7 | +0.6% | 16,500 |
| 2018/10/29 | 1,154 | 1,190 | 1,151 | 1,159 | -15 | -1.3% | 4,100 |
| 2018/10/26 | 1,211 | 1,211 | 1,173 | 1,174 | -35 | -2.9% | 12,500 |
| 2018/10/25 | 1,265 | 1,265 | 1,209 | 1,209 | -61 | -4.8% | 20,700 |
| 2018/10/24 | 1,265 | 1,274 | 1,253 | 1,270 | +10 | +0.8% | 2,100 |
| 2018/10/23 | 1,277 | 1,277 | 1,258 | 1,260 | -16 | -1.3% | 5,600 |
| 2018/10/22 | 1,278 | 1,278 | 1,265 | 1,276 | -6 | -0.5% | 3,100 |
| 2018/10/19 | 1,271 | 1,296 | 1,265 | 1,282 | +8 | +0.6% | 5,500 |
| 2018/10/18 | 1,281 | 1,285 | 1,267 | 1,274 | +6 | +0.5% | 8,400 |
| 2018/10/17 | 1,290 | 1,300 | 1,262 | 1,268 | +4 | +0.3% | 15,100 |
| 2018/10/16 | 1,262 | 1,271 | 1,262 | 1,264 | +2 | +0.2% | 3,500 |
| 2018/10/15 | 1,270 | 1,270 | 1,262 | 1,262 | -10 | -0.8% | 7,800 |
| 2018/10/12 | 1,280 | 1,287 | 1,271 | 1,272 | -11 | -0.9% | 12,300 |
| 2018/10/11 | 1,293 | 1,312 | 1,283 | 1,283 | -27 | -2.1% | 13,000 |
| 2018/10/10 | 1,328 | 1,347 | 1,300 | 1,310 | -17 | -1.3% | 6,500 |
| 2018/10/09 | 1,323 | 1,349 | 1,321 | 1,327 | +6 | +0.5% | 4,600 |
| 2018/10/05 | 1,331 | 1,357 | 1,321 | 1,321 | -24 | -1.8% | 10,300 |
| 2018/10/04 | 1,345 | 1,401 | 1,337 | 1,345 | -12 | -0.9% | 11,500 |
| 2018/10/03 | 1,395 | 1,400 | 1,353 | 1,357 | -38 | -2.7% | 12,300 |
| 2018/10/02 | 1,384 | 1,405 | 1,383 | 1,395 | +11 | +0.8% | 4,500 |
| 2018/10/01 | 1,389 | 1,389 | 1,370 | 1,384 | -5 | -0.4% | 4,700 |
1451～
1500
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
