2168 パソナグループ

2168
2024/09/18
時価
937億円
PER 予
67.79倍
2010年以降
赤字-1141.43倍
(2010-2024年)
PBR
0.59倍
2010年以降
0.34-4.34倍
(2010-2024年)
配当 予
3.33%
ROE 予
0.88%
ROA 予
0.43%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,214
始値
2,225
高値
2,259
安値
2,225
終値 +1.58%
2,249
出来高 -26.48%
101,600

乖離率

株価(5日)
移動平均値
+1.72%
2,211
株価(25日)
移動平均値
-0.66%
2,264
出来高(5日)
移動平均値
-8.63%
111,200

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,2252,2592,2252,249+1.58%101,600937億6148万-0.66%67.790.59
09/172,2132,2312,1712,214+0.64%138,200923億232万-2.25%66.730.58
09/132,2152,2342,1912,200-1.21%95,800917億1866万-2.87%66.310.58
09/122,2282,2632,2182,227+2.77%92,400928億4429万-1.72%67.130.59
09/112,2032,2062,1622,167-1.63%128,000903億4288万-4.37%65.320.57
09/102,2292,2402,2002,203-0.18%76,700918億4373万-2.87%66.40.58
09/092,2032,2182,1672,207-1.47%98,100920億1049万-2.52%66.520.58
09/062,3312,3402,2242,240-2.9%112,800933億8627万-1.23%67.520.59
09/052,2952,3292,2902,307+0.96%103,600961億7952万+1.32%69.540.61
09/042,3062,3482,2662,285-2.93%129,000952億6233万+0.22%68.880.6
09/032,2792,3542,2792,354+4.62%145,500981億3896万+3.11%70.950.62
09/022,3042,3122,2392,250-1.01%80,100938億317万-1.01%67.820.59
08/302,2562,2882,2472,273+0.75%117,800947億6205万+0.49%68.510.6
08/292,2692,2692,2422,256-1.23%117,600940億5331万+0.13%680.6
08/282,3012,3012,2672,284-2.27%103,600952億2064万+1.69%68.840.6
08/272,2892,3412,2762,337+1.96%134,500974億3023万+4.38%70.440.62
08/262,2802,3062,2692,292+1.1%91,600955億5416万+2.78%69.090.6
08/232,2662,2682,2382,267-0.18%69,700945億1191万+1.93%68.330.6
08/222,2752,2962,2542,271-0.48%70,500946億7867万+2.39%68.450.6
08/212,3202,3202,2712,282-2.73%108,500951億3726万+3.02%68.780.6
08/202,3292,3582,3242,346+2.45%134,700978億544万+6.25%70.710.62
08/192,3072,3142,2702,290-1.51%99,000954億7078万+4.33%69.030.6
08/162,2602,3252,2432,325+4.07%119,900969億2994万+6.46%70.080.61
08/152,2392,2492,2092,234-0.22%109,300931億3613万+2.95%67.340.59
08/142,2752,3032,2252,239-1.45%132,400933億4458万+3.61%67.490.59
08/132,2002,2882,2002,272+2.3%124,400947億2036万+5.58%68.480.6
08/092,2702,3072,2012,2210%193,500925億9415万+3.69%66.950.59
08/082,1602,2702,1462,221+0.18%140,700925億9415万+4.03%66.950.59
08/072,1742,2442,1202,217-0.31%243,600924億2739万+4.18%66.830.59
08/062,2002,2492,1682,224+5.9%377,300927億1922万+4.76%67.040.59
08/052,2202,3072,0712,100-9.64%568,500875億4963万-0.85%63.30.55
08/022,4122,4242,3112,324-5.61%471,300968億8825万+9.73%70.050.61
08/012,3402,4792,3232,462+3.32%496,3001026億4151万+16.68%74.210.65
07/312,3052,3832,2872,383+1.4%537,300993億4798万+13.64%71.830.63
07/302,3062,4032,3062,350+12.17%1,728,000979億7220万+12.44%70.830.62
07/292,0202,0952,0092,095+4.91%236,100873億4117万+0.58%63.150.55
07/262,0342,0621,9651,997-1.48%210,800832億5552万-4.31%60.190.53
07/252,0572,0611,9992,027-2.83%200,900845億623万-3.25%61.10.53
07/242,1002,1222,0792,086-1%173,300869億6596万-0.71%62.880.55
07/232,1252,1552,1072,107-0.85%131,200878億4146万+0.1%63.510.56
07/222,1352,1442,1042,125-0.65%180,700885億9188万+0.81%64.050.56
07/192,1252,1502,0952,139+0.66%198,400891億7555万+1.23%64.470.56
07/182,1632,1752,1172,125-2.48%227,000885億9188万+0.43%64.050.56
07/172,1002,1842,0962,179+3.12%343,200908億4316万+2.88%65.680.58
07/162,1302,2042,1032,113+4.04%826,000880億9160万-0.24%63.690.56
07/121,9752,0551,9732,031+1.2%384,900846億7299万-4.2%61.220.54
07/111,9992,0221,9882,007+1.41%166,500836億7243万-5.55%60.50.53
07/102,0092,0131,9711,979-1.2%222,700825億510万-7.13%59.650.52
07/092,0222,0291,9942,003-0.2%176,000835億567万-6.36%60.370.53
07/082,0232,0282,0022,007-1.04%135,500836億7243万-6.52%60.50.53
07/052,0552,0602,0272,028-1.17%79,500845億4792万-5.81%61.130.54
07/042,0502,0612,0322,052+0.1%87,700855億4849万-5%61.850.54
07/032,0872,1042,0432,050-1.77%132,600854億6511万-5.22%61.790.54
07/022,0932,1182,0782,0870%162,200870億765万-3.65%62.910.55
07/012,1232,1232,0772,087-1%95,600870億765万-3.78%62.910.55
06/282,1342,1342,0942,108-1.22%125,900878億8315万-3.08%63.540.56
06/272,1242,1452,1182,134-0.05%118,700889億6710万-2.11%64.320.56
06/262,1982,1982,1312,135-2.6%153,300890億879万-2.24%64.350.56
06/252,1992,2052,1822,192+0.09%134,800913億8513万+0.23%66.070.58
06/242,1862,2052,1762,190+0.46%108,000913億175万0%66.010.58
06/212,2032,2032,1752,180-0.64%155,200908億8485万-0.59%65.710.58
06/202,1952,2082,1792,194-0.09%90,900914億6851万-0.14%66.130.58
06/192,1822,2032,1782,196+0.5%96,500915億5189万-0.23%66.190.58
06/182,1852,1982,1782,185+0.23%101,700910億9330万-0.91%65.860.58
06/172,2512,2522,1782,180-3.37%102,100908億8485万-1.27%65.710.58
06/142,1852,2582,1842,256+2.08%231,600940億5331万+2.04%680.6
06/132,1692,2192,1692,210+1.84%150,700921億3556万-0.05%66.610.58
06/122,1852,1982,1592,170-0.09%97,600904億6795万-1.94%65.410.57
06/112,1532,1722,1532,172+0.46%83,800905億5133万-1.99%65.470.57
06/102,1512,1882,1502,162-0.46%88,200901億3442万-2.61%65.170.57
06/072,1602,1832,1452,172+0.88%112,500905億5133万-2.34%65.470.57
06/062,1952,1952,1502,153-0.74%85,800897億5921万-3.28%64.90.57
06/052,1842,2132,1682,169-1.99%127,700904億2626万-2.69%65.380.57
06/042,1512,2142,1462,213+2.55%196,700922億6063万-0.9%66.70.58
06/032,1852,1852,1502,158-1.24%157,300899億6766万-3.4%65.050.57
05/312,1452,2072,1392,185+2.2%301,500910億9330万-2.37%0.890.58
05/302,0942,1592,0752,138+0.9%470,300891億3386万-4.47%0.870.56
05/292,1402,1642,1102,119-2.12%803,400883億4174万-5.32%0.870.56
05/282,2612,2662,1502,165-3.13%460,900902億5949万-3.26%0.880.57
05/272,2542,2622,2272,235-0.22%191,000931億7782万-0.13%0.910.59
05/242,2122,2602,2102,240+0.63%181,300933億8627万+0.45%0.920.59
05/232,2212,2272,2002,226+0.27%169,000928億260万+0.13%0.910.59
05/222,2522,2522,2162,220-1.51%194,100925億5246万-0.09%0.910.59
05/212,2832,3082,2452,254-1.31%196,100939億6993万+0.58%0.920.59
05/202,2722,3032,2632,284+0.53%105,600952億2064万+1.11%0.930.6
05/172,2992,2992,2562,272-0.57%119,600947億2036万-0.09%0.930.6
05/162,3212,3242,2572,285-0.61%200,400952億6233万-0.31%0.930.6
05/152,2812,3072,2572,299+1.5%229,200958億4599万-0.43%0.940.61
05/142,2662,2892,2622,265+0.22%125,200944億2852万-2.54%0.930.6
05/132,2512,2922,2482,260+0.49%184,200942億2007万-3.42%0.920.6
05/102,2482,2612,2372,249+0.04%159,000937億6148万-4.7%0.920.59
05/092,2472,2642,2292,248-0.53%309,500937億1979万-5.63%0.920.59
05/082,2602,3172,2492,260-0.18%258,000942億2007万-5.91%0.920.6
05/072,2852,3192,2592,264-0.09%237,100943億8683万-6.56%0.930.6
05/022,2452,2752,2442,266+1.52%127,000944億7021万-7.28%0.930.6
05/012,2162,2332,1932,232+0.5%179,200930億5274万-9.49%0.910.59
04/302,2702,2882,2192,221-1.73%271,100925億9415万-10.77%0.910.59
04/262,2302,2632,2012,260+0.22%189,800942億2007万-10.03%0.920.6
04/252,2372,2742,2302,255+0.85%200,900940億1162万-11.15%0.920.6
04/242,1992,2832,1972,236+2.1%374,000932億1951万-12.72%0.910.59

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
5月期
1,420
142,000
12/3
554
55,400
4/14
406,500
4,065
1/30
--+25.54%
5/15
-26.44%
1/16
2009年
5月期
867
86,700
9/29
389
38,900
1/14
433,400
4,334
7/30
--+36.79%
6/15
-35.28%
10/10
2010年
5月期
790
79,000
6/15
521
52,100
6/1
270,200
2,702
8/28
--+9.2%
8/27
-12.59%
12/30
2011年
5月期
750
75,000
5/26
510
51,000
8/12

51,000
8/11

他2件
69,000
690
3/11
312億6772万212億6205万+13.94%
1/18
-11.97%
3/15
2012年
5月期
799
79,900
9/30
530
53,000
5/31
96,600
966
5/31
333億1054万220億9585万+8.33%
7/4
-22.87%
6/4
2013年
5月期
825
82,500
4/24
433
43,300
2/26

43,300
2/18
1,085,600
10,856
4/4
343億9449万180億5189万+36.99%
4/15
-16.99%
6/3
2014年
5月期
948
94,800
11/26
460
5/22
904,100
5/23
395億2240万191億7753万+18.52%
9/26
-13.32%
2/4
2015年
5月期
843
5/29
494
6/4

6/2
1,041,300
6/6
351億4492万205億9500万+24.75%
6/25
-9.47%
8/6
2016年
5月期
1,437
8/18
542
2/12
1,226,900
4/11
599億896万225億9614万+19.45%
3/22
-24.17%
2/12
2017年
5月期
1,011
5/26
611
6/24
658,500
7/19
421億4889万254億7277万+19.38%
6/16
-8.77%
7/26
2018年
5月期
2,622
1/15
919
6/12
1,865,000
12/1
1093億1196万383億1338万+27.65%
10/11
-22.88%
4/10
2019年
5月期
1,995
7/18
1,008
12/25
1,515,500
7/17
831億7214万420億2382万+12.95%
2/27
-19.15%
12/25
2020年
5月期
1,776
6/10
680
3/23
755,000
3/19
740億4197万283億4940万+20.72%
4/20
-35.06%
3/19
2021年
5月期
2,283
1/14
1,117
7/2

6/15
1,491,200
1/14
951億7895万465億6806万+24.6%
10/16
-9.9%
1/22
2022年
5月期
3,860
11/19
1,847
6/1
921,000
7/2
1609億2455万770億198万+31.11%
9/10
-19.14%
1/27
2023年
5月期
2,215
8/17
1,707
5/31
476,000
10/17
923億4401万711億6534万+10.12%
1/25
-10.04%
12/21
2024年
5月期
3,030
12/11
1,298
10/24
2,452,100
12/11
1263億2160万541億1400万+52.81%
11/20
-24.64%
4/17
最新2,249
2024/9/18
101,600937億6148万-0.66%
2,264

年間値上がり率

2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
24%(1.24倍)
2012/12/28 vs 2011/12/30
-33%(0.67倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
-27%(0.73倍)
2015/12/30 vs 2014/12/30
61%(1.61倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
185%(2.85倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
42%(1.42倍)
2020/12/30 vs 2019/12/30
30%(1.3倍)
2021/12/30 vs 2020/12/30
59%(1.59倍)
2022/12/30 vs 2021/12/30
-44%(0.56倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/09/18 vs 2023/12/29
-15%(0.85倍)
過去安値
389円(2009/01/14)
478%(5.78倍)
2,249円(9/18)