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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/09/25 | 1,711 | 1,728 | 1,709 | 1,716 | +15 | +0.9% | 13,400 |
| 2023/09/22 | 1,698 | 1,716 | 1,686 | 1,701 | +1 | +0.1% | 15,600 |
| 2023/09/21 | 1,706 | 1,710 | 1,700 | 1,700 | -6 | -0.4% | 8,300 |
| 2023/09/20 | 1,727 | 1,727 | 1,704 | 1,706 | -22 | -1.3% | 11,200 |
| 2023/09/19 | 1,710 | 1,729 | 1,707 | 1,728 | +21 | +1.2% | 11,600 |
| 2023/09/15 | 1,707 | 1,709 | 1,695 | 1,707 | ±0 | ±0% | 16,500 |
| 2023/09/14 | 1,705 | 1,712 | 1,701 | 1,707 | +2 | +0.1% | 11,700 |
| 2023/09/13 | 1,723 | 1,729 | 1,703 | 1,705 | -19 | -1.1% | 11,000 |
| 2023/09/12 | 1,709 | 1,730 | 1,704 | 1,724 | +20 | +1.2% | 14,100 |
| 2023/09/11 | 1,702 | 1,705 | 1,693 | 1,704 | +3 | +0.2% | 17,800 |
| 2023/09/08 | 1,699 | 1,711 | 1,698 | 1,701 | -4 | -0.2% | 16,800 |
| 2023/09/07 | 1,693 | 1,715 | 1,691 | 1,705 | -3 | -0.2% | 9,800 |
| 2023/09/06 | 1,707 | 1,711 | 1,694 | 1,708 | +5 | +0.3% | 26,600 |
| 2023/09/05 | 1,704 | 1,712 | 1,692 | 1,703 | -2 | -0.1% | 20,900 |
| 2023/09/04 | 1,685 | 1,709 | 1,682 | 1,705 | +20 | +1.2% | 20,200 |
| 2023/09/01 | 1,653 | 1,685 | 1,653 | 1,685 | +32 | +1.9% | 19,500 |
251～
300
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
