2181 パーソル HD

2181
2019/08/16
時価
5138億円
PER 予
23.36倍
2010年以降
8.4-94.08倍
(2010-2019年)
PBR
3.19倍
2010年以降
0.71-5.01倍
(2010-2019年)
配当 予
1.38%
ROE 予
13.68%
ROA 予
5.93%
資料
Link
CSV,JSON

株価チャート

株価

8/16

前日 (8/15)
2,199
始値
2,179
高値
2,186
安値
2,110
終値 -1.27%
2,171
出来高 -29.54%
1,285,200

乖離率

株価(5日)
移動平均値
-3.73%
2,255
株価(25日)
移動平均値
-13.71%
2,516
出来高(5日)
移動平均値
-32.82%
1,913,200

2019/03/19~2019/08/16

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
2019
08/162,1792,1862,1102,171-1.27%1,285,2005138億8625万-13.71%23.363.19
08/152,1692,2292,1602,199+0.55%1,823,9005205億1398万-13.12%23.663.24
08/142,1822,1942,0892,187+1.72%2,245,5005176億7353万-14.07%23.533.22
08/132,2002,3692,1052,150-16.21%3,251,8005089億1545万-15.98%23.133.16
08/092,6262,6442,5552,566-1.31%959,6006073億8467万-0.39%27.613.78
08/082,6562,6612,5862,600-2.88%860,4006154億3263万+0.97%27.973.83
08/072,5822,6912,5822,677+4.49%1,190,0006336億5891万+4%28.83.94
08/062,5012,5682,5002,562-2.51%921,9006064億3785万-0.35%27.563.77
08/052,5122,6332,5082,628+2.74%1,431,7006220億6037万+2.18%28.273.87
08/022,5832,5942,5212,558-2.77%2,433,5006054億9103万-0.39%27.523.76
08/012,6212,6382,5962,631-0.98%1,066,7006227億7048万+2.53%28.33.87
07/312,6352,6692,6122,657-0.15%1,051,3006289億2481万+3.75%28.583.91
07/302,6342,6732,6332,661+1.53%721,9006298億7163万+4.11%28.633.91
07/292,6402,6542,6092,621-0.83%496,2006204億344万+2.74%28.23.86
07/262,6392,6482,6122,643+0.57%732,9006256億1094万+3.77%28.433.89
07/252,6292,6492,6082,628-0.19%709,9006220億6037万+3.38%28.273.87
07/242,5802,6372,5512,633+4.07%1,159,0006232億4389万+3.78%28.333.87
07/232,4702,5492,4672,530+2.93%1,015,6005988億6329万-0.08%27.223.72
07/222,4492,4712,4252,458-1.64%696,0005818億2054万-2.81%26.443.62
07/192,4362,4992,4362,499+2.67%1,019,1005915億2544万-1.19%26.883.68
07/182,4812,4992,4212,434-4.47%1,588,4005761億3963万-3.64%26.193.58
07/172,5442,5592,5232,548-0.16%1,104,0006031億2398万+0.95%27.413.75
07/162,5672,5672,5262,552+0.16%847,1006040億7080万+1.35%27.453.75
07/122,5782,5872,5462,548-0.86%526,4006031億2398万+1.39%27.413.75
07/112,5772,5982,5612,570+1.02%809,7006083億3149万+2.51%27.653.78
07/102,5002,5492,4872,544+0.59%1,130,8006021億7716万+1.8%27.373.74
07/092,5332,5492,5162,529-0.78%713,0005986億2659万+1.44%27.213.72
07/082,5442,5782,5262,549-0.51%1,083,6006033億6069万+2.62%27.423.75
07/052,5712,5722,5272,562+0.27%684,7006064億3785万+3.47%27.563.77
07/042,5742,5932,5322,555-0.54%588,8006047億8091万+3.61%27.493.76
07/032,5832,6002,5472,569-1.12%761,9006080億9478万+4.64%27.643.78
07/022,5882,6072,5692,598+0.58%861,4006149億5922万+6.21%27.953.82
07/012,5802,5882,5552,583+2.05%816,0006114億865万+5.95%27.793.8
06/282,5242,5502,5092,531+0.72%862,2005991億+4.11%27.233.72
06/272,4712,5162,4702,513+0.04%917,4005948億3931万+3.63%27.043.7
06/262,5292,5392,4272,512-0.71%1,675,3005946億261万+3.93%27.023.7
06/252,5602,5682,5252,530-0.24%1,146,8005988億6329万+4.94%27.223.72
06/242,5172,5462,5142,536+1.08%703,6006002億8352万+5.58%27.283.73
06/212,5302,5342,4972,509-0.91%1,227,8005938億9249万+4.89%26.993.69
06/202,5262,5442,5152,532+0.8%625,8005993億3670万+6.16%27.243.73
06/192,4832,5162,4672,512+0.92%905,3005946億261万+5.81%27.023.7
06/182,4902,5332,4762,489+1.06%1,192,0005891億5839万+5.82%26.783.66
06/172,4802,4932,4552,463+0.37%943,8005830億407万+5.71%26.53.62
06/142,4342,4552,4182,454+1.4%1,054,7005808億7372万+6.19%26.43.61
06/132,3822,4292,3752,420+1.21%1,094,1005728億2576万+5.54%26.033.56
06/122,3482,4192,3462,391-0.62%1,407,0005659億6132万+5.01%25.723.52
06/112,3912,4442,3762,406-0.29%977,8005695億1189万+6.32%25.883.54
06/102,4362,4452,3872,413+0.54%1,011,3005711億6882万+7.24%25.963.55
06/072,4242,4412,3672,400+1.22%1,044,6005680億9166万+7.29%25.823.53
06/062,3932,3982,3632,371-1.13%938,0005612億2722万+6.61%25.513.49
06/052,3772,3982,3622,398+3.81%1,128,2005676億1825万+8.41%25.83.53
06/042,3462,3462,2882,310-1.37%1,098,0005467億8822万+5.1%24.853.4
06/032,2712,3502,2712,342+1.3%1,334,1005543億6278万+7.09%25.23.45
05/312,3032,3272,2852,312+1%1,631,2005472億6163万+6.35%24.873.4
05/302,3392,3392,2512,289-2.18%1,600,2005418億1742万+5.92%24.633.37
05/292,3602,3712,3042,340-2.38%1,960,1005538億8937万+8.89%25.173.44
05/282,4272,4532,3772,397-0.83%1,649,7005673億8155万+12.22%25.793.53
05/272,3612,4382,3602,417+2.55%1,289,1005721億1564万+14.06%263.56
05/242,3002,3582,2862,357+1.38%1,108,7005579億1335万+12.18%25.363.47
05/232,3402,3792,2772,325-1.36%1,852,5005503億3880万+11.62%25.013.42
05/222,3442,3722,3202,357+1.95%1,459,0005579億1335万+14.03%25.363.47
05/212,3242,3342,2732,312+1.67%1,581,4005472億6163万+12.78%24.873.4
05/202,2992,3142,2412,274-3.19%1,608,1005382億6685万+11.8%24.463.35
05/172,2762,3692,2562,349+4.21%2,128,2005560億1971万+16.4%25.273.46
05/162,1592,2762,0552,254+14.47%2,822,7005335億3275万+12.7%24.253.32
05/151,9701,9751,9261,969+2.02%1,584,1004660億7187万-0.71%21.182.9
05/141,9341,9401,9021,930-3.21%1,471,8004568億4038万-2.33%20.762.84
05/132,0102,0301,9801,994-0.5%748,7004719億8949万+1.12%21.452.93
05/101,9922,0361,9852,004-0.15%1,183,8004743億5654万+2.04%21.562.95
05/092,0452,0792,0002,007-2.05%1,137,6004750億6665万+2.66%21.592.95
05/082,0272,0672,0212,049-1.11%1,113,5004850億826万+5.18%22.043.01
05/072,1002,1082,0562,072-0.58%1,171,8004904億5247万+6.91%22.293.05
04/262,0782,0952,0382,0840%1,101,3004932億9293万+8.15%22.423.07
04/252,0692,0852,0542,084+0.72%784,0004932億9293万+8.6%22.423.07
04/242,0542,0952,0522,069+0.78%947,6004897億4235万+8.27%22.263.04
04/232,0472,0752,0432,053+1.13%1,690,5004859億5507万+7.88%22.093.02
04/222,0132,0371,9992,030+0.5%713,9004805億1086万+7.07%21.842.99
04/192,0092,0292,0052,020+1.71%819,3004781億4381万+6.99%21.732.97
04/181,9902,0021,9741,986-0.5%737,3004700億9585万+5.69%21.372.92
04/171,9882,0071,9721,996-0.2%870,9004724億6290万+6.57%21.472.94
04/162,0052,0141,9872,000+0.25%978,2004734億972万+7.12%21.522.94
04/151,9992,0121,9611,995+2.31%1,771,0004722億2619万+7.32%21.462.93
04/121,9391,9581,9261,950+1.35%1,089,4004615億7447万+5.29%20.982.87
04/111,9201,9491,9151,924+0.63%1,073,8004554億2015万+4.11%20.72.83
04/101,9031,9261,8971,912-0.47%655,9004525億7969万+3.46%20.572.81
04/091,9221,9331,9081,921+0.16%962,3004547億1003万+3.95%20.672.83
04/081,9051,9231,8841,918+1.75%977,0004539億9992万+3.56%20.632.82
04/051,8881,9141,8761,885-0.37%754,2004461億8866万+1.84%20.282.77
04/041,8461,9111,8361,892+3.39%1,673,7004478億4559万+2.16%20.352.78
04/031,8041,8331,7771,830+1.39%1,557,7004331億6989万-1.24%19.692.69
04/021,8701,8701,7961,805-1.47%1,082,2004272億5227万-2.85%19.422.66
04/011,8321,8531,8161,832+2.23%1,170,6004336億4330万-1.56%19.712.7
03/291,7971,8001,7681,792+1.19%836,9004241億7511万-3.76%17.172.69
03/281,8021,8021,7581,771-2.91%862,7004192億430万-5.19%16.972.66
03/271,8061,8341,7921,824+0.39%831,6004317億4966万-2.67%17.482.74
03/261,7871,8361,7861,817+2.02%1,233,0004300億9273万-3.35%17.412.73
03/251,8121,8411,7661,781-5.62%1,448,0004215億7135万-5.57%17.072.67
03/221,8881,9101,8661,887+0.16%1,217,0004466億6207万-0.16%18.082.83
03/201,8661,8901,8601,884+0.27%807,1004459億5195万-0.63%18.052.83
03/191,8581,8861,8301,879+0.86%921,5004447億6843万-1.16%18.012.82

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
2010年
3月期
330
990
10/15
167
500
4/8
587,100
195,700
10/27
--+23.66%
5/13
-13.11%
12/22
2011年
3月期
273
819
4/7
198
594
3/15
252,600
84,200
3/11
536億6169万389億1947万+8.44%
8/30
-18.21%
3/15
2012年
3月期
270
810
3/30
206
619
8/9
509,100
169,700
9/16
530億7201万405億5749万+9.02%
11/9
-11.48%
8/9
2013年
3月期
583
1,750
3/26
252
755
5/14
2,891,100
963,700
3/27
1146億6175万494億6835万+21.79%
4/8
-7.86%
7/25
2014年
3月期
1,065
3,195
2/26
488
1,465
4/2
12,894,300
4,298,100
9/18
2349億119万959億8826万+24.16%
5/8
-14.03%
9/6
2015年
3月期
1,438
4,315
3/23
828
2,485
4/14
3,457,800
1,152,600
5/14
3173億5974万1827億92万+16.65%
6/4
-10.15%
10/16
2016年
3月期
2,030
12/7
1,235
3,705
5/7
4,054,800
3/7
4783億9376万2726億6545万+14.19%
7/21
-19.53%
2/12
2017年
3月期
2,110
3/21
1,467
8/8
17,923,600
3/7
4993億7459万3459億5606万+9.18%
1/6
-13.01%
8/8
2018年
3月期
3,130
3/30
1,986
4/20
12,900,200
11/30
7408億199万4700億2959万+11.63%
9/28
-11.25%
2/6
2019年
3月期
2,036
2/14
1,540
12/25
2,171,600
12/20
4819億3109万3645億2548万+9.97%
2/4
-6.9%
3/11
最新2,171
2019/8/16
1,285,2005138億8625万-13.71%
2,516

年間値上がり率

2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
162%(2.62倍)
2014/12/30 vs 2013/12/30
36%(1.36倍)
2015/12/30 vs 2014/12/30
49%(1.49倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
56%(1.56倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/08/16 vs 2018/12/28
33%(1.33倍)
過去安値
142円(2009/03/13)
1432%(15.32倍)
2,171円(8/16)