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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,392 | 1,416 | 1,381 | 1,389 | -12 | -0.9% | 4,600 |
| 2018/09/27 | 1,450 | 1,471 | 1,401 | 1,401 | -49 | -3.4% | 10,200 |
| 2018/09/26 | 1,406 | 1,450 | 1,405 | 1,450 | +1,166 | +410.6% | 10,700 |
| 2018/09/25 | 280 | 284 | 277 | 284 | +4 | +1.4% | 97,000 |
| 2018/09/21 | 278 | 280 | 277 | 280 | +2 | +0.7% | 43,000 |
| 2018/09/20 | 275 | 278 | 273 | 278 | ±0 | ±0% | 27,000 |
| 2018/09/19 | 275 | 278 | 274 | 278 | +3 | +1.1% | 49,000 |
| 2018/09/18 | 273 | 275 | 272 | 275 | +3 | +1.1% | 41,000 |
| 2018/09/14 | 270 | 273 | 269 | 272 | +2 | +0.7% | 34,000 |
| 2018/09/13 | 271 | 271 | 267 | 270 | ±0 | ±0% | 18,000 |
| 2018/09/12 | 267 | 272 | 267 | 270 | -3 | -1.1% | 15,000 |
| 2018/09/11 | 268 | 273 | 268 | 273 | +2 | +0.7% | 19,000 |
| 2018/09/10 | 273 | 273 | 269 | 271 | -2 | -0.7% | 16,000 |
| 2018/09/07 | 264 | 273 | 264 | 273 | +7 | +2.6% | 28,000 |
| 2018/09/06 | 268 | 268 | 265 | 266 | -2 | -0.7% | 33,000 |
| 2018/09/05 | 269 | 269 | 266 | 268 | -1 | -0.4% | 16,000 |
| 2018/09/04 | 269 | 269 | 266 | 269 | -1 | -0.4% | 24,000 |
| 2018/09/03 | 274 | 274 | 270 | 270 | ±0 | ±0% | 21,000 |
| 2018/08/31 | 273 | 275 | 269 | 270 | -3 | -1.1% | 50,000 |
| 2018/08/30 | 269 | 275 | 269 | 273 | +4 | +1.5% | 24,000 |
| 2018/08/29 | 268 | 272 | 268 | 269 | +1 | +0.4% | 22,000 |
| 2018/08/28 | 267 | 270 | 267 | 268 | -1 | -0.4% | 18,000 |
| 2018/08/27 | 271 | 271 | 262 | 269 | +6 | +2.3% | 43,000 |
| 2018/08/24 | 263 | 264 | 262 | 263 | ±0 | ±0% | 18,000 |
| 2018/08/23 | 260 | 266 | 260 | 263 | +3 | +1.2% | 25,000 |
| 2018/08/22 | 256 | 260 | 256 | 260 | +4 | +1.6% | 19,000 |
| 2018/08/21 | 260 | 262 | 256 | 256 | -6 | -2.3% | 36,000 |
| 2018/08/20 | 263 | 263 | 262 | 262 | -1 | -0.4% | 7,000 |
| 2018/08/17 | 263 | 271 | 262 | 263 | +7 | +2.7% | 30,000 |
| 2018/08/16 | 263 | 263 | 255 | 256 | -10 | -3.8% | 117,000 |
| 2018/08/15 | 268 | 269 | 266 | 266 | -2 | -0.7% | 17,000 |
| 2018/08/14 | 264 | 275 | 258 | 268 | +12 | +4.7% | 145,000 |
| 2018/08/13 | 261 | 265 | 255 | 256 | -9 | -3.4% | 128,000 |
| 2018/08/10 | 271 | 276 | 264 | 265 | -7 | -2.6% | 144,000 |
| 2018/08/09 | 276 | 276 | 271 | 272 | -3 | -1.1% | 57,000 |
| 2018/08/08 | 276 | 277 | 275 | 275 | -4 | -1.4% | 43,000 |
| 2018/08/07 | 281 | 281 | 278 | 279 | +2 | +0.7% | 24,000 |
| 2018/08/06 | 282 | 282 | 277 | 277 | -6 | -2.1% | 50,000 |
| 2018/08/03 | 284 | 284 | 281 | 283 | -1 | -0.4% | 43,000 |
| 2018/08/02 | 284 | 288 | 284 | 284 | +1 | +0.4% | 25,000 |
| 2018/08/01 | 284 | 285 | 283 | 283 | -3 | -1% | 77,000 |
| 2018/07/31 | 288 | 288 | 283 | 286 | +1 | +0.4% | 28,000 |
| 2018/07/30 | 286 | 286 | 283 | 285 | ±0 | ±0% | 24,000 |
| 2018/07/27 | 286 | 286 | 284 | 285 | -2 | -0.7% | 26,000 |
| 2018/07/26 | 283 | 287 | 283 | 287 | +4 | +1.4% | 12,000 |
| 2018/07/25 | 289 | 289 | 283 | 283 | -5 | -1.7% | 52,000 |
| 2018/07/24 | 280 | 288 | 280 | 288 | +7 | +2.5% | 37,000 |
| 2018/07/23 | 283 | 285 | 280 | 281 | -2 | -0.7% | 42,000 |
| 2018/07/20 | 283 | 284 | 282 | 283 | -1 | -0.4% | 21,000 |
| 2018/07/19 | 282 | 285 | 282 | 284 | +1 | +0.4% | 19,000 |
1501～
1550
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
