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 |
---|---|---|---|---|---|---|---|
2023/09/13 | 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 |
2023/08/31 | 1,676 | 1,682 | 1,650 | 1,653 | -18 | -1.1% | 34,300 |
2023/08/30 | 1,673 | 1,680 | 1,666 | 1,671 | +1 | +0.1% | 12,700 |
2023/08/29 | 1,667 | 1,681 | 1,662 | 1,670 | +9 | +0.5% | 12,100 |
2023/08/28 | 1,666 | 1,680 | 1,650 | 1,661 | +35 | +2.2% | 30,700 |
2023/08/25 | 1,626 | 1,626 | 1,610 | 1,626 | -6 | -0.4% | 22,900 |
2023/08/24 | 1,625 | 1,638 | 1,618 | 1,632 | +15 | +0.9% | 21,700 |
2023/08/23 | 1,620 | 1,649 | 1,606 | 1,617 | -3 | -0.2% | 26,800 |
2023/08/22 | 1,591 | 1,620 | 1,587 | 1,620 | +27 | +1.7% | 18,900 |
2023/08/21 | 1,599 | 1,606 | 1,586 | 1,593 | -6 | -0.4% | 15,900 |
2023/08/18 | 1,603 | 1,620 | 1,590 | 1,599 | -16 | -1% | 28,500 |
2023/08/17 | 1,639 | 1,645 | 1,613 | 1,615 | -40 | -2.4% | 30,800 |
2023/08/16 | 1,681 | 1,681 | 1,645 | 1,655 | -26 | -1.5% | 33,600 |
2023/08/15 | 1,701 | 1,704 | 1,681 | 1,681 | -7 | -0.4% | 14,100 |
2023/08/14 | 1,703 | 1,713 | 1,674 | 1,688 | -8 | -0.5% | 21,600 |
2023/08/10 | 1,700 | 1,710 | 1,682 | 1,696 | -5 | -0.3% | 19,000 |
2023/08/09 | 1,677 | 1,723 | 1,673 | 1,701 | +41 | +2.5% | 51,000 |
2023/08/08 | 1,671 | 1,712 | 1,655 | 1,660 | -171 | -9.3% | 103,900 |
2023/08/07 | 1,789 | 1,838 | 1,786 | 1,831 | +46 | +2.6% | 23,800 |
2023/08/04 | 1,772 | 1,797 | 1,772 | 1,785 | +11 | +0.6% | 16,300 |
2023/08/03 | 1,770 | 1,799 | 1,751 | 1,774 | -13 | -0.7% | 24,900 |
2023/08/02 | 1,831 | 1,831 | 1,782 | 1,787 | -48 | -2.6% | 19,100 |
2023/08/01 | 1,835 | 1,842 | 1,828 | 1,835 | -1 | -0.1% | 8,800 |
2023/07/31 | 1,817 | 1,851 | 1,817 | 1,836 | +33 | +1.8% | 16,400 |
2023/07/28 | 1,818 | 1,818 | 1,761 | 1,803 | -37 | -2% | 72,500 |
2023/07/27 | 1,828 | 1,846 | 1,817 | 1,840 | +11 | +0.6% | 13,700 |
2023/07/26 | 1,855 | 1,855 | 1,820 | 1,829 | -16 | -0.9% | 18,200 |
2023/07/25 | 1,857 | 1,858 | 1,824 | 1,845 | -10 | -0.5% | 17,200 |
2023/07/24 | 1,836 | 1,861 | 1,829 | 1,855 | +19 | +1% | 20,100 |
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 |
251~
300
件表示中 / 3544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 | 213,600円 | -1.2% | -15.3% | 0.00% | 9.92倍 | 0.95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 | 246,900円 | +16.8% | +22.0% | 3.24% | 10.78倍 | 1.18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 | 68,100円 | +7.8% | -51.8% | 1.91% | 9.56倍 | 1.44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 | 113,200円 | +4.6% | -2.0% | 3.89% | 10.96倍 | 0.93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 | 266,800円 | +6.7% | +62.3% | 0.00% | 7.01倍 | -1.68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