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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 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 |
301～
350
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
