パソナグループ(2168) 株価チャート・PER30.08倍・PBR0.45倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/22(木)	1,464	1,486	1,460	1,483	171,100	1,488.2	1,513.5
10/21(水)	1,470	1,475	1,454	1,473	136,900	1,485.2	1,515.5
10/20(火)	1,485	1,499	1,462	1,474	146,800	1,485.0	1,519.4
10/19(月)	1,519	1,533	1,485	1,487	163,700	1,482.6	1,523.7
10/16(金)	1,461	1,533	1,445	1,524	320,600	1,472.8	1,528.0
10/15(木)	1,470	1,473	1,443	1,468	221,400	1,457.0	1,531.2
10/14(水)	1,456	1,485	1,449	1,472	196,000	1,457.0	1,538.9
10/13(火)	1,440	1,464	1,431	1,462	135,200	1,460.6	1,546.3
10/09(金)	1,454	1,462	1,433	1,438	143,500	1,463.8	1,558.1
10/08(木)	1,467	1,467	1,441	1,445	124,800	1,474.6	1,570.1
10/07(水)	1,488	1,488	1,451	1,468	144,100	1,490.4	1,581.3
10/06(火)	1,480	1,497	1,480	1,490	88,300	1,504.6	1,590.7
10/05(月)	1,492	1,495	1,476	1,478	109,100	1,514.2	1,598.5
10/02(金)	1,515	1,515	1,481	1,492	164,400	1,529.4	1,606.6
10/01(木)	1,528	1,533	1,516	1,524	112,300	1,542.2	1,612.8
09/30(水)	1,538	1,546	1,518	1,539	106,500	1,549.0	1,618.6
09/29(火)	1,553	1,553	1,529	1,538	89,700	1,552.4	1,623.4
09/28(月)	1,561	1,562	1,549	1,554	128,000	1,563.8	1,626.9
09/25(金)	1,558	1,570	1,539	1,556	120,200	1,573.6	1,630.5
09/24(木)	1,560	1,574	1,555	1,558	132,200	1,581.2	1,633.8
09/18(金)	1,599	1,603	1,556	1,556	199,300	1,583.0	1,637.1
09/17(木)	1,591	1,595	1,567	1,595	215,800	1,578.2	1,640.0
09/16(水)	1,604	1,618	1,595	1,603	155,500	1,573.6	1,641.6
09/15(火)	1,575	1,604	1,565	1,594	118,200	1,569.0	1,642.2
09/14(月)	1,523	1,569	1,517	1,567	150,700	1,569.4	1,642.4
09/11(金)	1,551	1,559	1,524	1,532	149,200	1,576.6	1,642.9
09/10(木)	1,580	1,581	1,555	1,572	139,600	1,602.4	1,644.2
09/09(水)	1,582	1,588	1,568	1,580	112,200	1,619.4	1,644.0
09/08(火)	1,603	1,613	1,588	1,596	113,600	1,654.6	1,643.2
09/07(月)	1,650	1,650	1,602	1,603	137,800	1,683.2	1,641.4
09/04(金)	1,645	1,675	1,641	1,661	121,000	1,707.6	1,640.8
09/02(水)	1,729	1,742	1,657	1,657	218,600	1,716.0	1,638.8
09/01(火)	1,725	1,762	1,708	1,756	203,000	1,721.6	1,635.7
08/31(月)	1,732	1,750	1,720	1,739	188,000	1,706.6	1,628.5
08/28(金)	1,713	1,725	1,707	1,725	230,400	1,687.8	1,621.1
08/27(木)	1,672	1,714	1,669	1,703	191,100	1,676.8	1,614.8
08/26(水)	1,686	1,688	1,667	1,685	119,700	1,667.8	1,609.5
08/25(火)	1,652	1,692	1,650	1,681	180,700	1,656.2	1,605.7
08/24(月)	1,672	1,677	1,643	1,645	106,800	1,648.6	1,600.6
08/21(金)	1,640	1,671	1,636	1,670	200,000	1,647.6	1,596.8
08/20(木)	1,633	1,658	1,623	1,658	162,700	1,641.6	1,591.9
08/19(水)	1,643	1,648	1,620	1,627	113,700	1,635.8	1,587.3
08/18(火)	1,630	1,657	1,624	1,643	167,100	1,637.4	1,584.1
08/17(月)	1,637	1,653	1,630	1,640	117,800	1,632.2	1,579.6
08/14(金)	1,625	1,646	1,625	1,640	134,800	1,624.0	1,575.5
08/13(木)	1,624	1,639	1,608	1,629	154,200	1,612.0	1,571.2
08/12(水)	1,617	1,643	1,616	1,635	193,800	1,598.8	1,567.0
08/10(月)	1,622	1,630	1,602	1,617	159,300	1,585.6	1,562.2
08/07(金)	1,583	1,607	1,577	1,599	129,600	1,574.2	1,557.4
08/06(木)	1,563	1,582	1,559	1,580	91,700	1,564.6	1,552.6
08/05(水)	1,569	1,578	1,551	1,563	103,400	1,566.0	1,550.0
08/04(火)	1,556	1,588	1,549	1,569	140,800	1,575.6	1,547.4
08/03(月)	1,542	1,574	1,523	1,560	187,100	1,577.8	1,543.5
07/31(金)	1,570	1,583	1,542	1,551	173,000	1,580.8	1,536.8
07/30(木)	1,611	1,620	1,576	1,587	255,200	1,581.6	1,533.2
07/29(水)	1,573	1,634	1,571	1,611	435,900	1,577.8	1,528.2
07/28(火)	1,575	1,592	1,569	1,580	159,500	1,569.4	1,522.0
07/27(月)	1,585	1,590	1,561	1,575	127,200	1,571.4	1,517.7
07/24(金)	1,565	1,583	1,555	1,555	224,000	1,567.4	1,513.8
07/23(木)	1,590	1,590	1,556	1,568	169,500	1,566.0	1,511.4
07/22(水)	1,579	1,582	1,566	1,569	149,400	1,562.0	1,508.6
07/21(火)	1,550	1,594	1,550	1,590	209,100	1,557.0	1,505.9
07/17(金)	1,551	1,578	1,514	1,555	261,800	1,548.2	1,502.1
07/16(木)	1,530	1,600	1,526	1,548	425,600	1,543.6	1,499.9
07/15(水)	1,538	1,548	1,521	1,548	182,800	1,541.4	1,498.2
07/14(火)	1,530	1,554	1,530	1,544	204,800	1,538.2	1,496.7
07/13(月)	1,548	1,563	1,536	1,546	182,400	1,534.0	1,495.6
07/10(金)	1,538	1,547	1,529	1,532	123,500	1,528.0	1,494.1
07/09(木)	1,528	1,548	1,518	1,537	150,700	1,521.0	1,494.8
07/08(水)	1,530	1,541	1,517	1,532	143,800	1,509.2	1,493.1
07/07(火)	1,525	1,537	1,517	1,523	175,500	1,505.8	1,491.0
07/06(月)	1,520	1,529	1,503	1,516	159,700	1,500.8	1,489.9
07/03(金)	1,500	1,508	1,484	1,497	184,800	1,492.0	1,489.9
07/02(木)	1,524	1,542	1,478	1,478	316,100	1,471.4	1,494.5
07/01(水)	1,498	1,522	1,478	1,515	319,200	1,467.8	1,500.4
06/30(火)	1,470	1,498	1,449	1,498	352,800	1,457.2	1,508.8
06/29(月)	1,409	1,472	1,397	1,472	422,900	1,448.8	1,516.8
06/26(金)	1,453	1,455	1,345	1,394	970,400	1,449.0	1,524.7
06/25(木)	1,467	1,473	1,456	1,460	115,800	1,465.6	1,535.3
06/24(水)	1,469	1,477	1,448	1,462	239,000	1,472.6	1,542.4
06/23(火)	1,475	1,475	1,456	1,456	167,300	1,479.8	1,549.3
06/22(月)	1,474	1,498	1,466	1,473	162,200	1,489.0	1,557.1
06/19(金)	1,480	1,484	1,463	1,477	240,500	1,493.2	1,563.2
06/18(木)	1,497	1,511	1,482	1,495	161,700	1,497.8	1,568.9
06/17(水)	1,500	1,512	1,490	1,498	160,400	1,500.2	1,572.6
06/16(火)	1,480	1,502	1,472	1,502	218,700	1,502.6	1,575.9
06/15(月)	1,483	1,502	1,483	1,494	171,900	1,505.6	1,577.6
06/12(金)	1,510	1,510	1,478	1,500	205,000	1,508.2	1,580.3
06/11(木)	1,501	1,511	1,490	1,507	177,500	1,518.0	1,582.8
06/10(水)	1,519	1,529	1,508	1,510	148,900	1,515.6	1,585.2
06/09(火)	1,507	1,528	1,502	1,517	171,900	1,509.6	1,586.2
06/08(月)	1,528	1,553	1,507	1,507	229,400	1,505.4	1,588.0
06/05(金)	1,495	1,568	1,495	1,549	449,900	1,507.2	1,591.2
06/04(木)	1,465	1,500	1,456	1,495	298,700	1,519.6	1,592.9
06/03(水)	1,500	1,502	1,480	1,480	582,000	1,545.6	1,597.0
06/02(火)	1,500	1,508	1,468	1,496	536,200	1,594.6	1,602.7
06/01(月)	1,590	1,600	1,497	1,516	883,900	1,635.2	1,610.3
05/29(金)	1,634	1,649	1,611	1,611	1,090,900	1,665.9	1,617.2
05/28(木)	1,670	1,675	1,611	1,625	898,000	1,675.3	1,620.9
05/27(水)	1,702	1,740	1,695	1,725	557,700	1,678.0	1,624.5
05/26(火)	1,671	1,699	1,666	1,699	295,200	1,660.0	1,623.2
05/25(月)	1,664	1,669	1,646	1,669	390,300	1,650.3	1,623.4
05/22(金)	1,628	1,658	1,624	1,658	367,100	1,641.4	1,629.1
05/21(木)	1,648	1,655	1,633	1,639	271,200	1,633.8	1,635.6
05/20(水)	1,650	1,659	1,624	1,635	337,000	1,623.6	1,645.2
05/19(火)	1,638	1,669	1,630	1,650	440,400	1,612.9	1,655.8
05/18(月)	1,634	1,638	1,605	1,625	304,800	1,591.4	1,666.7
05/15(金)	1,584	1,636	1,583	1,620	324,300	1,578.6	1,677.1
05/14(木)	1,591	1,599	1,577	1,588	228,800	1,567.1	1,687.1
05/13(水)	1,543	1,583	1,543	1,581	188,300	1,563.2	1,697.9
05/12(火)	1,554	1,561	1,533	1,543	273,100	1,554.0	1,707.8
05/11(月)	1,565	1,569	1,549	1,561	184,100	1,557.9	1,719.2
05/08(金)	1,562	1,576	1,558	1,562	215,500	1,562.7	1,727.7
05/07(木)	1,565	1,595	1,559	1,569	378,600	1,569.0	1,736.6
05/01(金)	1,544	1,553	1,522	1,535	374,400	1,574.4	1,746.0
04/30(木)	1,586	1,594	1,561	1,562	298,800	1,591.8	1,756.6
04/28(火)	1,602	1,604	1,584	1,585	282,800	1,616.5	1,766.3
04/27(月)	1,600	1,608	1,582	1,594	306,700	1,637.6	1,775.0
04/24(金)	1,612	1,626	1,592	1,596	363,200	1,659.3	1,783.3
04/23(木)	1,682	1,682	1,617	1,622	476,700	1,683.2	1,793.2
04/22(水)	1,691	1,697	1,684	1,686	220,900	1,697.4	1,804.4
04/21(火)	1,704	1,710	1,690	1,691	198,400	1,701.0	1,811.8
04/20(月)	1,730	1,730	1,696	1,702	193,500	1,725.2	1,818.4
04/17(金)	1,704	1,729	1,703	1,715	192,400	1,749.0	1,824.5
04/16(木)	1,707	1,728	1,687	1,693	447,800	1,781.5	1,830.8
04/15(水)	1,744	1,752	1,701	1,704	754,100	1,822.8	1,839.2
04/14(火)	1,859	1,859	1,811	1,811	193,200	1,866.6	1,846.8
04/13(月)	1,879	1,885	1,809	1,821	195,300	1,881.6	1,848.3
04/10(金)	1,900	1,908	1,873	1,878	64,700	1,891.2	1,851.5
04/09(木)	1,935	1,942	1,898	1,899	118,900	1,887.3	1,850.2
04/08(水)	1,916	1,923	1,898	1,923	114,600	1,873.0	1,847.7
04/07(火)	1,885	1,896	1,878	1,886	86,400	1,853.8	1,847.0
04/06(月)	1,857	1,880	1,847	1,869	99,400	1,831.6	1,849.3
04/03(金)	1,848	1,864	1,841	1,859	68,000	1,814.5	1,852.8
04/02(木)	1,830	1,854	1,814	1,828	84,000	1,803.6	1,856.3
04/01(水)	1,799	1,828	1,789	1,828	104,000	1,798.0	1,860.7
03/31(火)	1,786	1,806	1,773	1,775	156,300	1,793.6	1,864.2
03/30(月)	1,783	1,791	1,746	1,783	174,300	1,799.2	1,869.7
03/27(金)	1,812	1,817	1,789	1,805	121,200	1,802.6	1,875.8
03/26(木)	1,818	1,818	1,783	1,800	77,000	1,810.1	1,879.8
03/25(水)	1,811	1,826	1,804	1,806	75,900	1,831.0	1,883.3
03/24(火)	1,834	1,834	1,796	1,803	85,600	1,843.8	1,888.8
03/23(月)	1,821	1,821	1,784	1,801	135,600	1,854.6	1,893.0
03/19(木)	1,875	1,884	1,838	1,842	134,200	1,865.3	1,899.7
03/18(水)	1,885	1,905	1,876	1,904	48,500	1,871.6	1,906.9
03/17(火)	1,874	1,890	1,863	1,870	62,200	1,871.2	1,909.4
03/16(月)	1,854	1,868	1,845	1,856	72,100	1,876.0	1,912.3
03/13(金)	1,852	1,875	1,844	1,854	109,200	1,874.5	1,916.3
03/12(木)	1,898	1,898	1,857	1,874	76,400	1,883.7	1,919.1
03/11(水)	1,888	1,917	1,888	1,902	54,600	1,878.3	1,921.7
03/10(火)	1,869	1,896	1,861	1,894	69,600	1,865.1	1,921.3
03/09(月)	1,825	1,861	1,821	1,849	114,400	1,867.6	1,921.9
03/06(金)	1,872	1,900	1,852	1,900	126,100	1,886.8	1,925.2
03/05(木)	1,875	1,917	1,847	1,847	142,200	1,897.7	1,929.0
03/04(水)	1,890	1,897	1,827	1,836	185,100	1,917.8	1,934.1
03/03(火)	1,930	1,947	1,903	1,906	121,900	1,938.1	1,939.0
03/02(月)	1,924	1,963	1,916	1,944	99,300	1,940.1	1,942.7
02/27(金)	1,995	1,997	1,955	1,955	129,700	1,933.5	1,944.4
02/26(木)	1,941	1,964	1,927	1,947	96,200	1,929.5	1,942.4
02/25(水)	1,919	1,950	1,912	1,938	83,700	1,921.3	1,942.9
02/24(火)	1,908	1,946	1,900	1,916	101,600	1,910.9	1,943.5
02/20(金)	1,923	1,935	1,889	1,912	146,200	1,916.5	1,945.6
02/19(木)	1,920	1,935	1,914	1,935	85,800	1,915.5	1,949.4
02/18(水)	1,888	1,916	1,878	1,906	78,100	1,922.2	1,954.4
02/17(火)	1,919	1,932	1,885	1,886	170,100	1,945.2	1,957.5
02/16(月)	1,925	1,947	1,912	1,944	112,800	1,961.5	1,960.1
02/13(金)	1,947	1,959	1,903	1,907	141,700	1,961.3	1,960.5
02/12(木)	2,011	2,013	1,968	1,968	98,000	1,971.1	1,962.0
02/10(火)	1,986	2,026	1,985	2,021	142,300	1,962.1	1,960.6
02/09(月)	1,989	1,993	1,955	1,967	108,700	1,946.0	1,957.5
02/06(金)	1,933	1,943	1,909	1,943	108,200	1,930.9	1,956.5
02/05(木)	1,932	1,964	1,932	1,956	77,400	1,924.0	1,955.4
02/04(水)	1,917	1,943	1,908	1,923	89,200	1,919.0	1,954.2
02/03(火)	1,894	1,963	1,894	1,941	100,600	1,933.5	1,953.7
02/02(月)	1,911	1,945	1,892	1,892	147,600	1,940.1	1,951.2
01/30(金)	1,931	1,940	1,908	1,908	166,800	1,953.7	1,950.5
01/29(木)	1,980	1,989	1,927	1,931	397,200	1,971.7	1,948.3
01/28(水)	1,964	2,008	1,939	1,996	172,700	1,982.8	1,944.8
01/27(火)	1,950	1,974	1,937	1,973	95,600	1,964.6	1,936.9
01/26(月)	1,989	1,989	1,951	1,960	131,200	1,961.9	1,929.4
01/23(金)	1,987	2,007	1,975	1,998	141,000	1,960.6	1,923.7
01/22(木)	1,924	2,007	1,923	1,987	238,300	1,954.6	1,917.0
01/21(水)	1,934	1,938	1,899	1,905	164,400	1,958.6	1,911.2
01/20(火)	1,937	2,002	1,937	1,960	154,200	1,989.3	1,907.1
01/19(月)	1,972	1,977	1,944	1,953	143,900	1,994.3	1,900.6
01/16(金)	2,009	2,017	1,956	1,968	154,100	1,994.1	1,893.9
01/15(木)	2,089	2,095	1,990	2,007	281,100	1,990.8	1,886.6
01/14(水)	1,992	2,059	1,992	2,059	369,400	1,978.6	1,878.2
01/13(火)	2,036	2,047	1,985	1,985	301,300	1,953.5	1,868.0
01/09(金)	1,958	1,977	1,949	1,952	77,800	1,945.4	1,859.5
01/08(木)	1,945	1,969	1,945	1,952	90,400	1,943.1	1,853.7
01/07(水)	1,926	1,960	1,912	1,945	103,500	1,936.0	1,848.9
01/06(火)	1,944	1,967	1,930	1,933	128,000	1,931.8	1,844.3
01/05(月)	1,958	1,959	1,920	1,944	215,500	1,927.6	1,840.1
12/30(火)	1,926	1,952	1,918	1,941	158,500	1,914.4	1,835.4
12/29(月)	1,932	1,932	1,901	1,917	122,000	1,901.0	1,829.5
12/26(金)	1,917	1,932	1,916	1,924	137,600	1,888.3	1,824.4
12/25(木)	1,890	1,912	1,885	1,912	157,700	1,872.4	1,817.8
12/24(水)	1,884	1,891	1,873	1,878	90,700	1,849.6	1,811.9
12/23(火)	1,853	1,889	1,852	1,874	126,900	1,831.2	1,808.7
12/22(月)	1,863	1,881	1,848	1,853	121,900	1,819.7	1,805.6
12/19(金)	1,815	1,862	1,810	1,845	158,800	1,815.3	1,805.2
12/18(木)	1,790	1,809	1,786	1,798	119,300	1,814.7	1,805.9
12/17(水)	1,817	1,819	1,759	1,786	219,400	1,815.5	1,808.5
12/16(火)	1,831	1,833	1,816	1,816	64,200	1,818.0	1,810.5
12/15(月)	1,848	1,854	1,824	1,831	100,900	1,811.6	1,811.2
12/12(金)	1,820	1,847	1,815	1,842	124,900	1,802.6	1,811.3
12/11(木)	1,810	1,811	1,791	1,802	103,700	1,793.4	1,810.5
12/10(水)	1,801	1,802	1,789	1,799	88,200	1,793.8	1,811.8
12/09(火)	1,785	1,797	1,784	1,784	115,700	1,788.6	1,813.7
12/08(月)	1,809	1,809	1,784	1,786	55,100	1,792.9	1,815.4
12/05(金)	1,797	1,803	1,781	1,796	87,300	1,802.1	1,817.4
12/04(木)	1,773	1,807	1,773	1,804	75,900	1,809.3	1,818.5
12/03(水)	1,806	1,809	1,773	1,773	123,600	1,814.1	1,820.5
12/02(火)	1,832	1,832	1,794	1,806	139,500	1,824.7	1,825.7
12/01(月)	1,838	1,852	1,829	1,832	134,200	1,822.2	1,828.8
11/28(金)	1,836	1,848	1,827	1,832	132,900	1,813.7	1,832.0
11/27(木)	1,819	1,836	1,817	1,828	90,800	1,799.4	1,834.9
11/26(水)	1,815	1,830	1,808	1,826	107,900	1,786.3	-
11/25(火)	1,804	1,813	1,777	1,793	109,600	1,781.0	-
11/21(金)	1,763	1,803	1,763	1,790	208,600	1,781.5	-
11/20(木)	1,767	1,782	1,760	1,760	140,200	1,792.3	-
11/19(水)	1,804	1,804	1,762	1,762	169,500	1,812.8	-
11/18(火)	1,773	1,805	1,764	1,799	160,100	1,832.9	-
11/17(月)	1,836	1,840	1,796	1,796	160,600	1,840.0	-
11/14(金)	1,859	1,868	1,843	1,844	63,300	1,847.7	-
11/13(木)	1,867	1,881	1,859	1,863	89,800	1,845.8	-
11/12(水)	1,851	1,907	1,851	1,863	205,500	1,837.7	-
11/11(火)	1,836	1,844	1,817	1,834	209,900	1,831.8	-
11/10(月)	1,840	1,855	1,832	1,834	145,200	1,834.1	-
11/07(金)	1,824	1,835	1,824	1,834	114,800	1,832.5	-
11/06(木)	1,822	1,836	1,817	1,823	181,600	1,832.9	-
11/05(水)	1,841	1,847	1,817	1,833	163,000	1,833.1	-
11/04(火)	1,824	1,866	1,824	1,846	159,100	1,837.3	-
10/31(金)	1,838	1,842	1,819	1,827	129,900	1,849.0	-
10/30(木)	1,824	1,848	1,823	1,836	109,600	1,860.1	-
10/29(水)	1,865	1,866	1,806	1,824	247,000	1,875.3	-
10/28(火)	1,892	1,900	1,840	1,854	340,200	1,891.8	-
10/27(月)	1,890	1,917	1,888	1,904	157,700	1,905.4	-
10/24(金)	1,910	1,913	1,882	1,882	197,800	1,908.1	-
10/23(木)	1,906	1,919	1,903	1,912	103,000	1,914.8	-
10/22(水)	1,922	1,931	1,905	1,906	149,000	1,919.4	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	9.4	-30.9%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	12.5	-16.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.0%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.2	-11.4%	📉 RSI30以下
アサンテ (6073)	17.9	-10.3%	📉 RSI30以下
ネイス (589A)	19.9	-25.4%	📉 RSI30以下 ⬇️ 25日乖離-15%

パソナグループ (2168.T)