2181 パーソル HD

2181
2024/09/18
時価
6366億円
PER
20.67倍
2010年以降
8.39-93.99倍
(2010-2024年)
PBR
3.11倍
2010年以降
0.72-5.18倍
(2010-2024年)
配当 予
3.3%
ROE
15.58%
ROA
5.78%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
271
始値
272
高値
275
安値
269
終値 +0.74%
273
出来高 +13.22%
7,565,500

乖離率

株価(5日)
移動平均値
0%
273
株価(25日)
移動平均値
-2.15%
279
出来高(5日)
移動平均値
+10.43%
6,851,180

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
09/18272275269273+0.74%7,565,5006366億3562万-2.15%17.963.11
09/17271272267271+0.37%6,682,0006319億7162万-2.52%17.833.08
09/13275275269270-2.88%7,993,9006296億3962万-2.88%17.763.07
09/12279280275278+1.46%5,868,3006482億9561万+0.36%18.293.16
09/11283283273274-2.49%6,146,2006389億6761万-0.72%18.023.12
09/10280284278281-0.35%5,752,1006552億9160万+2.18%18.483.2
09/09273282273282+0.71%8,601,7006576億2360万+3.68%18.553.21
09/06283287280280-0.71%5,928,6006529億5961万+3.7%18.423.19
09/05280288279282-0.35%7,377,2006576億2360万+4.83%18.553.21
09/04280286278283-1.39%7,782,6006599億5560万+5.6%18.623.22
09/03280289279287+2.14%5,546,9006692億8360万+7.49%18.883.27
09/02282284279281-1.4%5,196,9006552億9160万+5.64%18.483.2
08/30284287283285+0.71%6,115,5006646億1960万+7.55%18.753.24
08/29280285280283-1.05%5,863,3006599億5560万+7.6%18.623.22
08/28284286280286+0.7%5,741,4006669億5160万+9.16%18.813.26
08/27282288281284+1.43%6,824,4006622億8760万+8.81%18.683.23
08/26272281272280+1.82%6,686,9006529億5961万+7.69%18.423.19
08/23277280275275+0.36%6,277,2006412億9961万+6.18%18.093.13
08/222732762722740%7,501,8006389億6761万+6.2%18.023.12
08/21275276273274-1.79%11,112,2006389億6761万+6.2%18.023.12
08/20274280270279+0.72%7,010,7006506億2761万+8.56%18.353.18
08/19276277269277-0.72%9,478,0006459億6361万+8.2%18.223.15
08/16274280272279+2.57%9,403,5006506億2761万+9.41%18.353.18
08/15276278272272-1.45%10,128,2006343億362万+7.09%17.893.1
08/14267282264276+3.37%11,285,2006436億3161万+9.09%18.163.14
08/13263274263267-1.48%14,739,3006226億4362万+5.95%17.563.04
08/09265272258271+11.98%20,944,3006319億7162万+7.97%17.833.08
08/08241248237242-0.82%9,887,4005643億4366万-3.2%15.922.75
08/07241251238244+0.83%10,799,7005690億766万-2.4%16.052.78
08/06230243228242+10.5%19,405,7005643億4366万-2.81%15.922.75
08/05218227200219-8.37%20,558,0005107億769万-11.69%14.412.49
08/02240242236239-2.85%14,730,8005573億4766万-4.02%15.722.72
08/01254255243246-5.02%13,565,6005736億7165万-0.81%16.182.8
07/31256260254259+0.78%10,087,6006039億8763万+4.86%17.042.95
07/30254258254257+1.18%6,405,3005993億2364万+4.47%16.912.93
07/29254257252254+0.79%8,001,2005923億2764万+4.1%16.712.89
07/26254256252252+0.4%5,633,6005876億6364万+4.13%16.582.87
07/25257258251251-2.33%7,422,9005853億3165万+4.15%16.512.86
07/24257260257257-0.39%11,616,0005993億2364万+7.53%16.912.93
07/23255258255258+1.57%7,831,6006016億5564万+8.86%16.972.94
07/22256257253254-0.78%6,140,9005923億2764万+8.09%16.712.89
07/19256257253256-0.78%10,605,3005969億9164万+9.4%16.842.91
07/18256260256258+0.78%9,763,7006016億5564万+11.21%16.972.94
07/17259259253256-0.78%12,899,3005969億9164万+10.82%16.842.91
07/16261261256258-0.39%10,087,9006016億5564万+12.66%16.972.94
07/12257262257259+0.78%9,735,9006039億8763万+13.6%17.042.95
07/11255258255257+1.98%9,596,8005993億2364万+13.22%16.912.93
07/10249253249252+1.2%10,038,1005876億6364万+12%16.582.87
07/09246250245249+2.47%7,096,6005806億6765万+11.16%16.382.83
07/08244246242243+0.83%8,309,1005666億7566万+8.97%15.982.77
07/05243243240241-0.82%6,222,3005620億1166万+8.07%15.852.74
07/04236245236243+3.85%11,987,6005666億7566万+9.46%15.982.77
07/03230236229234+2.18%8,484,3005456億8767万+5.88%15.392.66
07/02227229224229+0.44%7,799,6005340億2768万+3.62%15.062.61
07/01227230227228+2.24%8,620,4005316億9568万+3.17%152.59
06/28228228222223-1.33%6,773,9005200億3569万+1.36%14.672.56
06/27222226221226+1.35%7,534,4005270億3168万+2.26%14.872.59
06/26222223220223+0.9%8,732,8005200億3569万+0.9%14.672.56
06/25217222217221+2.31%7,231,4005153億7169万0%14.542.53
06/24214216212216+1.89%6,565,6005037億1169万-2.26%14.212.48
06/21210215209212+1.44%14,100,1004943億8370万-4.5%13.952.43
06/20213214206209-0.95%9,241,7004873億8770万-6.28%13.752.4
06/192112122092110%8,799,1004920億5170万-5.8%13.882.42
06/18212213210211+0.48%7,880,4004920億5170万-6.22%13.882.42
06/17212213209210-2.33%8,081,6004897億1970万-7.08%13.812.41
06/14213216209215-0.92%13,281,9005013億7970万-4.87%14.142.46
06/13224224217217-3.13%8,868,3005060億4369万-4.41%14.272.49
06/122242262232240%5,760,9005223億6768万-1.32%14.732.57
06/11222227221224+0.45%4,971,9005223億6768万-1.32%14.732.57
06/10223224221223-0.45%6,100,9005200億3569万-1.76%14.672.56
06/07222224221224+0.45%5,725,1005223億6768万-0.88%14.732.57
06/06227227223223-0.89%6,885,7005200億3569万-1.33%14.672.56
06/05225229224225-1.32%8,663,6005246億9968万-0.44%14.82.58
06/04227230226228-0.44%9,361,8005316億9568万+0.88%152.61
06/03229231226229+1.33%4,457,2005340億2768万+1.78%15.062.63
05/31224227223226+0.89%7,699,8005270億3168万+0.44%14.872.59
05/30217224217224+1.82%5,393,8005223億6768万0%14.732.57
05/29224224220220-1.35%3,596,0005130億3969万-1.79%14.472.52
05/282232242212230%5,087,3005200億3569万-0.45%14.672.56
05/27229229222223-1.76%4,659,7005200億3569万0%14.672.56
05/24222229222227+0.89%6,723,6005293億6368万+1.79%14.932.6
05/232242282232250%6,378,4005246億9968万+1.35%14.82.58
05/22225228224225-3.02%6,861,3005246億9968万+1.35%14.82.58
05/21236237231232-2.11%5,892,6005410億2367万+4.98%15.262.66
05/20237238235237-0.84%5,861,0005526億8367万+7.24%15.592.72
05/17235240232239+0.84%8,913,1005573億4766万+8.64%15.722.74
05/16231238229237+2.6%10,096,4005526億8367万+8.22%15.592.72
05/15234234228231-1.28%8,900,8005386億9167万+5.96%15.22.65
05/14232237223234+6.36%20,268,9005456億8767万+7.83%15.392.68
05/13224225218220-2.65%10,563,9005130億3969万+1.85%14.472.52
05/10225228224226+1.35%8,107,9005270億3168万+4.63%14.872.59
05/09221223221223+0.9%4,721,4005200億3569万+3.72%14.672.56
05/08220223220221+0.45%6,477,6005153億7169万+3.27%14.542.53
05/07218221218220+1.85%4,884,3005130億3969万+2.8%14.472.52
05/02216217214216-0.46%7,194,7005037億1169万+0.93%14.212.48
05/01216218214217-0.91%6,541,1005060億4369万+1.4%14.272.49
04/30222222215219-0.45%12,251,7005107億769万+2.34%14.412.51
04/26218221216220+0.92%6,168,9005130億3969万+2.8%14.472.52
04/25219221217218-0.46%6,450,8005083億7569万+1.87%14.342.5
04/24219221217219+1.39%7,459,9005107億769万+2.34%14.412.51

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
2009年
3月期
24
725
1/7

728
12/29
14
440
3/18

435
3/17

他2件
7,875,000
262,500
12/10
--+19.17%
12/17
-16.01%
3/2
2010年
3月期
33
990
10/15
17
500
4/8
5,871,000
195,700
10/27
--+23.53%
5/13
-13.22%
12/22
2011年
3月期
27
810
4/26

813
4/16

他3件
20
594
3/15
2,526,000
84,200
3/11
536億6169万389億1947万+8.4%
8/30
-18.34%
3/15
2012年
3月期
27
810
3/30
21
619
8/9
5,091,000
169,700
9/16
530億7201万405億5749万+9.08%
11/9
-11.59%
8/9
2013年
3月期
58
1,750
3/26
25
778
5/24

773
5/23

他3件
28,911,000
963,700
3/27
1146億6175万494億6835万+21.78%
4/8
-7.82%
7/25
2014年
3月期
107
3,195
2/26
49
1,465
4/2
128,943,000
4,298,100
9/18
2349億119万959億8826万+24.17%
5/8
-14.08%
9/6
2015年
3月期
144
4,315
3/23
83
2,485
4/14
34,578,000
1,152,600
5/14
3173億5974万1827億92万+16.62%
6/4
-10.13%
10/16
2016年
3月期
203
2,030
12/7
124
3,705
5/7
40,548,000
4,054,800
3/7
4783億9376万2726億6545万+14.22%
7/21
-19.55%
2/12
2017年
3月期
211
2,110
3/21
147
1,467
8/8
179,236,000
17,923,600
3/7
4993億7459万3459億5606万+9.2%
1/6
-13.03%
8/8
2018年
3月期
313
3,130
3/30
199
1,987
4/21

1,986
4/20
129,002,000
12,900,200
11/30
7408億199万4702億6626万+11.65%
9/28
-11.24%
2/6
2019年
3月期
318
3,175
4/9
154
1,548
1/4

1,540
12/25
33,821,000
3,382,100
5/16
7514億5250万3664億1912万+10.65%
9/26
-18.95%
10/29
2020年
3月期
269
2,691
8/7
84
838
3/23

838
3/19
34,664,000
3,466,400
11/13
6369億7278万1983億5867万+19.65%
4/30
-40.75%
3/19
2021年
3月期
235
2,352
3/18
91
906
4/6
29,190,000
2,919,000
8/13
5567億2983万2144億5460万+24.86%
5/12
-8.56%
10/30
2022年
3月期
369
3,685
11/19
191
1,913
5/13
41,819,000
4,181,900
2/16
8722億5741万4528億1639万+16.87%
11/18
-16.49%
3/8
2023年
3月期
324
3,240
11/11
217
2,165
5/13
20,917,000
2,091,700
10/28
7669億2374万5124億6602万+10.54%
7/11
-16.01%
5/12
2024年
3月期
297
2,966
5/22

2,969
5/19
198
3/8
160,778,200
11/30
6916億7078万4617億3572万+8.62%
11/9
-10.53%
10/23
最新273
2024/9/18
7,565,5006366億3562万-2.15%
279

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)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
79%(1.79倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
-14%(0.86倍)
2024/09/18 vs 2023/12/29
13%(1.13倍)
過去安値
15円(2009/03/18)
1761%(18.61倍)
273円(9/18)