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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,801 | 1,843 | 1,800 | 1,836 | +42 | +2.3% | 18,600 |
2023/07/20 | 1,806 | 1,821 | 1,783 | 1,794 | -19 | -1% | 11,500 |
2023/07/19 | 1,812 | 1,829 | 1,804 | 1,813 | +11 | +0.6% | 14,800 |
2023/07/18 | 1,762 | 1,805 | 1,762 | 1,802 | +30 | +1.7% | 15,400 |
2023/07/14 | 1,788 | 1,795 | 1,763 | 1,772 | -9 | -0.5% | 12,900 |
2023/07/13 | 1,758 | 1,781 | 1,735 | 1,781 | +19 | +1.1% | 12,800 |
2023/07/12 | 1,776 | 1,785 | 1,750 | 1,762 | -14 | -0.8% | 31,500 |
2023/07/11 | 1,846 | 1,846 | 1,773 | 1,776 | -50 | -2.7% | 20,500 |
2023/07/10 | 1,832 | 1,861 | 1,810 | 1,826 | -20 | -1.1% | 16,400 |
2023/07/07 | 1,794 | 1,868 | 1,790 | 1,846 | +45 | +2.5% | 23,200 |
2023/07/06 | 1,858 | 1,858 | 1,800 | 1,801 | -60 | -3.2% | 22,700 |
2023/07/05 | 1,899 | 1,902 | 1,855 | 1,861 | -39 | -2.1% | 38,500 |
2023/07/04 | 1,868 | 1,900 | 1,853 | 1,900 | +30 | +1.6% | 46,700 |
2023/07/03 | 1,873 | 1,880 | 1,860 | 1,870 | +12 | +0.6% | 10,500 |
2023/06/30 | 1,836 | 1,865 | 1,815 | 1,858 | +22 | +1.2% | 18,300 |
2023/06/29 | 1,837 | 1,846 | 1,825 | 1,836 | -1 | -0.1% | 8,900 |
2023/06/28 | 1,800 | 1,837 | 1,800 | 1,837 | +37 | +2.1% | 16,700 |
2023/06/27 | 1,804 | 1,807 | 1,786 | 1,800 | -10 | -0.6% | 21,500 |
2023/06/26 | 1,815 | 1,821 | 1,799 | 1,810 | -10 | -0.5% | 15,200 |
2023/06/23 | 1,853 | 1,855 | 1,804 | 1,820 | -23 | -1.2% | 20,500 |
2023/06/22 | 1,847 | 1,860 | 1,822 | 1,843 | -5 | -0.3% | 27,000 |
2023/06/21 | 1,786 | 1,874 | 1,786 | 1,848 | +48 | +2.7% | 52,100 |
2023/06/20 | 1,795 | 1,802 | 1,772 | 1,800 | ±0 | ±0% | 22,700 |
2023/06/19 | 1,811 | 1,811 | 1,787 | 1,800 | -10 | -0.6% | 27,200 |
2023/06/16 | 1,788 | 1,818 | 1,772 | 1,810 | +39 | +2.2% | 31,700 |
2023/06/15 | 1,765 | 1,829 | 1,759 | 1,771 | +12 | +0.7% | 62,600 |
2023/06/14 | 1,690 | 1,808 | 1,690 | 1,759 | +75 | +4.5% | 135,600 |
2023/06/13 | 1,671 | 1,696 | 1,666 | 1,684 | +14 | +0.8% | 29,000 |
2023/06/12 | 1,651 | 1,671 | 1,650 | 1,670 | +21 | +1.3% | 12,500 |
2023/06/09 | 1,631 | 1,651 | 1,631 | 1,649 | +19 | +1.2% | 14,300 |
2023/06/08 | 1,623 | 1,639 | 1,617 | 1,630 | +7 | +0.4% | 8,500 |
2023/06/07 | 1,684 | 1,688 | 1,622 | 1,623 | -61 | -3.6% | 37,200 |
2023/06/06 | 1,652 | 1,684 | 1,645 | 1,684 | +31 | +1.9% | 31,600 |
2023/06/05 | 1,650 | 1,666 | 1,642 | 1,653 | +28 | +1.7% | 23,600 |
2023/06/02 | 1,605 | 1,638 | 1,603 | 1,625 | +24 | +1.5% | 13,900 |
2023/06/01 | 1,618 | 1,625 | 1,601 | 1,601 | -6 | -0.4% | 9,300 |
2023/05/31 | 1,623 | 1,630 | 1,606 | 1,607 | -18 | -1.1% | 16,300 |
2023/05/30 | 1,643 | 1,654 | 1,625 | 1,625 | -20 | -1.2% | 12,100 |
2023/05/29 | 1,620 | 1,653 | 1,619 | 1,645 | +40 | +2.5% | 16,800 |
2023/05/26 | 1,601 | 1,634 | 1,594 | 1,605 | +6 | +0.4% | 23,500 |
2023/05/25 | 1,618 | 1,620 | 1,596 | 1,599 | -21 | -1.3% | 12,700 |
2023/05/24 | 1,600 | 1,620 | 1,597 | 1,620 | -2 | -0.1% | 14,000 |
2023/05/23 | 1,662 | 1,662 | 1,616 | 1,622 | -36 | -2.2% | 15,800 |
2023/05/22 | 1,609 | 1,665 | 1,609 | 1,658 | +45 | +2.8% | 14,800 |
2023/05/19 | 1,633 | 1,640 | 1,613 | 1,613 | -11 | -0.7% | 20,300 |
2023/05/18 | 1,651 | 1,667 | 1,623 | 1,624 | -21 | -1.3% | 20,000 |
2023/05/17 | 1,647 | 1,648 | 1,618 | 1,645 | -6 | -0.4% | 15,000 |
2023/05/16 | 1,648 | 1,658 | 1,615 | 1,651 | +16 | +1% | 22,200 |
2023/05/15 | 1,596 | 1,660 | 1,596 | 1,635 | +47 | +3% | 45,900 |
2023/05/12 | 1,587 | 1,588 | 1,560 | 1,588 | +13 | +0.8% | 16,500 |
201~
250
件表示中 / 3457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 | 191,000円 | -1.2% | -15.3% | 2.88% | 8.87倍 | 0.85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 | 272,200円 | +16.8% | +22.0% | 2.94% | 11.90倍 | 1.31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 | 82,600円 | - | - | - | - | 1.75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 | 108,600円 | +4.6% | -2.0% | 4.05% | 10.51倍 | 0.89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 | 267,100円 | +6.7% | +62.3% | 0.00% | 6.84倍 | -1.64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