パシフィックネット（3021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/11/24

2006/07/03～2006/11/24

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	PER	PBR
2014	3/1, 株式分割 1→2
2012	6/1, 株式分割 1→100
2006
11/24	620	620	590	615	+2.5%	5,200	-	-14.7%	-	-
11/22	565	625	565	600	+6.19%	16,800	-	-17.47%	-	-
11/21	585	590	560	565	-1.74%	8,200	-	-23.02%	-	-
11/20	645	645	575	575	-11.54%	11,800	-	-22.51%	-	-
11/17	670	675	645	650	-5.8%	8,400	-	-13.22%	-	-
11/16	685	690	670	690	-0.72%	3,600	-	-8.37%	-	-
11/15	705	705	695	695	+0.72%	5,200	-	-7.95%	-	-
11/14	685	695	680	690	0%	4,800	-	-8.97%	-	-
11/13	715	715	690	690	-4.83%	11,400	-	-9.57%	-	-
11/10	730	740	725	725	-0.68%	2,400	-	-5.6%	-	-
11/09	750	750	725	730	-2.01%	7,200	-	-5.81%	-	-
11/08	760	765	735	745	-1.32%	7,600	-	-4.85%	-	-
11/07	755	775	750	755	+0.67%	7,200	-	-4.31%	-	-
11/06	740	755	740	750	+0.67%	4,400	-	-5.42%	-	-
11/02	760	760	745	745	-1.32%	4,200	-	-6.41%	-	-
11/01	745	755	740	755	-0.66%	7,200	-	-5.27%	-	-
10/31	770	855	740	760	0%	94,000	-	-4.88%	-	-
10/30	770	780	760	760	-3.18%	3,400	-	-5%	-	-
10/27	805	805	765	785	-1.26%	4,400	-	-2.12%	-	-
10/26	780	800	770	795	+3.25%	10,800	-	-1.12%	-	-
10/25	800	800	760	770	-2.53%	6,200	-	-4.35%	-	-
10/24	815	815	790	790	-1.25%	5,800	-	-2.11%	-	-
10/23	780	810	730	800	+0.63%	13,000	-	-1.11%	-	-
10/20	780	810	775	795	+0.63%	14,000	-	-1.85%	-	-
10/19	790	810	785	790	+1.28%	12,800	-	-2.59%	-	-
10/18	750	790	735	780	+3.31%	12,600	-	-4.41%	-	-
10/17	785	785	755	755	-2.58%	7,600	-	-8.15%	-	-
10/16	785	785	765	775	+2.65%	8,400	-	-6.63%	-	-
10/13	740	765	740	755	+2.03%	14,000	-	-9.8%	-	-
10/12	745	755	735	740	-1.33%	14,800	-	-12.53%	-	-
10/11	775	780	740	750	-3.23%	13,600	-	-12.28%	-	-
10/10	775	805	730	775	-3.73%	26,200	-	-10.2%	-	-
10/06	830	830	805	805	-1.83%	9,600	-	-7.26%	-	-
10/05	875	875	815	820	-7.87%	31,600	-	-6.07%	-	-
10/04	940	950	885	890	-5.32%	19,600	-	+1.25%	-	-
10/03	900	960	900	940	+5.03%	43,200	-	+6.46%	-	-
10/02	880	900	860	895	+5.29%	13,200	-	+1.13%	-	-
09/29	830	870	825	850	+4.29%	15,800	-	-4.6%	-	-
09/28	820	830	815	815	+3.16%	14,000	-	-9.24%	-	-
09/27	790	800	785	790	+0.64%	10,000	-	-12.9%	-	-
09/26	795	795	775	785	0%	3,800	-	-14.39%	-	-
09/25	815	815	785	785	-3.09%	9,400	-	-15.04%	-	-
09/22	810	825	805	810	-2.99%	9,400	-	-12.62%	-	-
09/21	840	840	815	835	+0.6%	5,000	-	-10.22%	-	-
09/20	835	835	825	830	0%	3,800	-	-10.94%	-	-
09/19	840	840	815	830	+0.61%	10,400	-	-11.04%	-	-
09/15	830	845	820	825	-1.2%	12,800	-	-11.67%	-	-
09/14	870	870	830	835	+1.21%	35,000	-	-10.79%	-	-
09/13	900	1,040	825	825	-8.84%	278,600	-	-11.95%	-	-
09/12	925	925	900	905	-3.72%	8,600	-	-3.52%	-	-
09/11	970	970	910	940	-1.57%	8,400	-	+0.32%	-	-
09/08	950	965	945	955	+1.06%	5,800	-	+2.03%	-	-
09/07	935	960	935	945	-2.07%	4,400	-	+1.29%	-	-
09/06	970	975	950	965	-0.52%	9,800	-	+3.76%	-	-
09/05	955	970	935	970	+2.11%	16,400	-	+4.86%	-	-
09/04	945	950	925	950	+3.83%	8,000	-	+3.37%	-	-
09/01	910	920	905	915	-1.08%	13,000	-	+0.11%	-	-
08/31	955	955	915	925	-4.15%	19,000	-	+1.54%	-	-
08/30	1,005	1,005	950	965	-2.53%	17,800	-	+6.51%	-	-
08/29	990	995	940	990	0%	23,200	-	+10.12%	-	-
08/28	1,055	1,055	980	990	-4.35%	19,000	-	+10.99%	-	-
08/25	1,050	1,060	1,025	1,035	+0.49%	27,600	-	+16.82%	-	-
08/24	1,060	1,065	1,020	1,030	-0.96%	38,600	-	+17.31%	-	-
08/23	1,070	1,140	1,015	1,040	-0.95%	232,600	-	+19.54%	-	-
08/22	945	1,090	925	1,050	+10.53%	165,400	-	+22.09%	-	-
08/21	875	980	875	950	+9.2%	146,200	-	+11.5%	-	-
08/18	870	875	865	870	-1.14%	9,400	-	+2.59%	-	-
08/17	900	905	880	880	0%	17,800	-	+3.9%	-	-
08/16	875	885	870	880	+1.73%	12,000	-	+4.02%	-	-
08/15	855	870	845	865	+1.17%	10,400	-	+1.88%	-	-
08/14	860	860	835	855	-0.58%	9,600	-	+0.71%	-	-
08/11	855	860	840	860	0%	9,200	-	+1.3%	-	-
08/10	885	885	840	860	-1.15%	13,800	-	+1.06%	-	-
08/09	875	875	850	870	+0.58%	13,800	-	+1.87%	-	-
08/08	940	940	855	865	-5.98%	31,400	-	+0.46%	-	-
08/07	945	990	895	920	+3.37%	92,400	-	+6.11%	-	-
08/04	850	910	835	890	+4.71%	37,600	-	+2.06%	-	-
08/03	870	875	840	850	+0.59%	20,200	-	-3.08%	-	-
08/02	820	850	815	845	+3.05%	10,600	-	-4.3%	-	-
08/01	835	850	820	820	-1.2%	12,000	-	-7.76%	-	-
07/31	845	865	830	830	0%	10,800	-	-7.57%	-	-
07/28	825	830	815	830	+2.47%	10,400	-	-8.39%	-	-
07/27	805	860	790	810	+2.53%	60,200	-	-11.67%	-	-
07/26	820	970	790	790	-4.24%	220,000	-	-14.87%	-	-
07/25	865	865	820	825	-1.79%	8,000	-	-12.14%	-	-
07/24	845	845	825	840	+1.2%	6,000	-	-11.76%	-	-
07/21	820	860	815	830	0%	5,200	-	-14.08%	-	-
07/20	830	855	795	830	+5.06%	17,000	-	-14.87%	-	-
07/19	820	835	785	790	-5.39%	12,200	-	-19.39%	-	-
07/18	855	920	825	835	-2.34%	43,400	-	-15.14%	-	-
07/14	860	940	840	855	0%	73,200	-	-13.29%	-	-
07/13	840	970	820	855	+0.59%	78,200	-	-13.29%	-	-
07/12	905	905	845	850	-10.53%	75,600	-	-13.88%	-	-
07/11	855	1,010	840	950	+10.47%	304,800	-	-4.04%	-	-
07/10	870	870	840	860	-1.15%	8,000	-	-13.04%	-	-
07/07	890	900	870	870	-3.87%	17,200	-	-12.39%	-	-
07/06	950	950	895	905	-4.23%	22,400	-	-9.05%	-	-
07/05	950	970	930	945	-8.25%	44,200	-	-5.22%	-	-
07/04	1,045	1,045	1,025	1,030	+0.49%	7,600	-	+3.21%	-	-
07/03	1,015	1,035	1,005	1,025	-0.97%	6,400	-	+2.5%	-	-

パシフィックネット（3021）の株価チャート

2006/07/03～2006/11/24

株価推移

開示資料

決算

株式

チャート