パシフィックネット（3021）の株価チャート
2006/12/06～2007/05/07
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 | |||||||||
| 2007 | ||||||||||
| 05/07 | 414 | 414 | 389 | 389 | -0.13% | 9,800 | - | -12.1% | - | - |
| 05/02 | 359 | 389 | 356 | 389 | +9.12% | 6,200 | - | -12.78% | - | - |
| 05/01 | 354 | 363 | 345 | 357 | +0.14% | 6,200 | - | -20.6% | - | - |
| 04/27 | 367 | 368 | 356 | 356 | -2.33% | 5,800 | - | -21.76% | - | - |
| 04/26 | 375 | 376 | 363 | 365 | +1.25% | 9,800 | - | -20.59% | - | - |
| 04/25 | 375 | 375 | 358 | 360 | +1.41% | 5,600 | - | -22.25% | - | - |
| 04/24 | 345 | 355 | 345 | 355 | -2.74% | 14,600 | - | -23.98% | - | - |
| 04/23 | 385 | 385 | 361 | 365 | -5.19% | 7,000 | - | -22.83% | - | - |
| 04/20 | 386 | 390 | 385 | 385 | +1.05% | 3,000 | - | -19.46% | - | - |
| 04/19 | 395 | 396 | 381 | 381 | -2.06% | 15,800 | - | -20.95% | - | - |
| 04/18 | 400 | 400 | 389 | 389 | -6.04% | 17,600 | - | -19.96% | - | - |
| 04/17 | 425 | 426 | 413 | 414 | -1.08% | 17,200 | - | -15.68% | - | - |
| 04/16 | 450 | 450 | 412 | 419 | -8.12% | 20,200 | - | -15.28% | - | - |
| 04/13 | 468 | 473 | 440 | 456 | -2.57% | 14,000 | - | -8.53% | - | - |
| 04/12 | 490 | 490 | 465 | 468 | -3.51% | 15,400 | - | -6.5% | - | - |
| 04/11 | 485 | 490 | 477 | 485 | -4.06% | 23,200 | - | -3.49% | - | - |
| 04/10 | 510 | 515 | 490 | 505 | +4.55% | 33,200 | - | +0.4% | - | - |
| 04/09 | 505 | 505 | 481 | 483 | -9.72% | 47,200 | - | -3.98% | - | - |
| 04/06 | 560 | 560 | 515 | 535 | -5.31% | 46,800 | - | +6.15% | - | - |
| 04/05 | 585 | 675 | 555 | 565 | -5.04% | 425,200 | - | +12.33% | - | - |
| 04/04 | 545 | 610 | 515 | 595 | +13.33% | 487,000 | - | +18.76% | - | - |
| 04/03 | 492 | 525 | 473 | 525 | +6.38% | 22,400 | - | +5.21% | - | - |
| 04/02 | 525 | 525 | 492 | 494 | -6.89% | 9,800 | - | -1.3% | - | - |
| 03/30 | 490 | 530 | 490 | 530 | +8.5% | 23,200 | - | +5.58% | - | - |
| 03/29 | 481 | 489 | 481 | 489 | +0.72% | 800 | - | -3.08% | - | - |
| 03/28 | 477 | 485 | 477 | 485 | +1.15% | 3,400 | - | -4.9% | - | - |
| 03/27 | 485 | 485 | 480 | 480 | -1.13% | 1,600 | - | -6.16% | - | - |
| 03/26 | 466 | 485 | 466 | 485 | +3.19% | 4,600 | - | -5.27% | - | - |
| 03/23 | 475 | 475 | 467 | 470 | +1.08% | 3,200 | - | -8.56% | - | - |
| 03/22 | 478 | 478 | 465 | 465 | -0.53% | 3,600 | - | -10.06% | - | - |
| 03/20 | 480 | 482 | 465 | 468 | -3.01% | 11,200 | - | -10.1% | - | - |
| 03/19 | 494 | 494 | 482 | 482 | -2.63% | 3,000 | - | -8.02% | - | - |
| 03/16 | 495 | 497 | 490 | 495 | 0% | 3,600 | - | -6.07% | - | - |
| 03/15 | 487 | 495 | 487 | 495 | +2.8% | 3,600 | - | -6.6% | - | - |
| 03/14 | 485 | 487 | 481 | 482 | -3.6% | 5,400 | - | -9.66% | - | - |
| 03/13 | 500 | 505 | 497 | 500 | -1.09% | 5,200 | - | -6.98% | - | - |
| 03/12 | 515 | 515 | 505 | 505 | -1.94% | 1,400 | - | -6.48% | - | - |
| 03/09 | 515 | 515 | 505 | 515 | +0.98% | 1,600 | - | -5.16% | - | - |
| 03/08 | 505 | 510 | 500 | 510 | -0.97% | 2,200 | - | -6.42% | - | - |
| 03/07 | 525 | 530 | 510 | 515 | 0% | 4,400 | - | -6.02% | - | - |
| 03/06 | 495 | 515 | 495 | 515 | +3.94% | 4,000 | - | -6.53% | - | - |
| 03/05 | 500 | 505 | 495 | 496 | -1.88% | 11,600 | - | -10.72% | - | - |
| 03/02 | 510 | 510 | 505 | 505 | -2.88% | 7,800 | - | -9.66% | - | - |
| 03/01 | 530 | 535 | 515 | 520 | +1.96% | 9,600 | - | -7.64% | - | - |
| 02/28 | 515 | 535 | 495 | 510 | -6.42% | 25,400 | - | -10.05% | - | - |
| 02/27 | 550 | 550 | 540 | 545 | 0% | 2,000 | - | -4.55% | - | - |
| 02/26 | 560 | 560 | 545 | 545 | -1.8% | 7,400 | - | -5.05% | - | - |
| 02/23 | 570 | 575 | 545 | 555 | -4.31% | 26,000 | - | -3.81% | - | - |
| 02/22 | 565 | 610 | 545 | 580 | -7.2% | 72,400 | - | +0.17% | - | - |
| 02/21 | 535 | 625 | 535 | 625 | +19.05% | 29,400 | - | +8.13% | - | - |
| 02/20 | 505 | 525 | 505 | 525 | +3.96% | 8,200 | - | -8.85% | - | - |
| 02/19 | 515 | 515 | 505 | 505 | -4.72% | 7,400 | - | -12.63% | - | - |
| 02/16 | 540 | 540 | 530 | 530 | -1.85% | 2,200 | - | -8.78% | - | - |
| 02/15 | 555 | 555 | 530 | 540 | -1.82% | 6,200 | - | -7.38% | - | - |
| 02/14 | 555 | 555 | 545 | 550 | -0.9% | 5,800 | - | -5.98% | - | - |
| 02/13 | 560 | 560 | 555 | 555 | -0.89% | 2,200 | - | -5.29% | - | - |
| 02/09 | 560 | 570 | 555 | 560 | 0% | 6,400 | - | -4.6% | - | - |
| 02/08 | 580 | 580 | 560 | 560 | -2.61% | 3,000 | - | -4.76% | - | - |
| 02/07 | 575 | 575 | 565 | 575 | -1.71% | 4,200 | - | -2.54% | - | - |
| 02/06 | 585 | 585 | 575 | 585 | +1.74% | 2,400 | - | -0.85% | - | - |
| 02/05 | 575 | 580 | 570 | 575 | +0.88% | 4,200 | - | -2.71% | - | - |
| 02/02 | 580 | 580 | 560 | 570 | -2.56% | 4,800 | - | -4.2% | - | - |
| 02/01 | 585 | 595 | 580 | 585 | 0% | 6,200 | - | -2.17% | - | - |
| 01/31 | 575 | 585 | 575 | 585 | 0% | 4,200 | - | -2.82% | - | - |
| 01/30 | 605 | 605 | 585 | 585 | -3.31% | 4,200 | - | -3.62% | - | - |
| 01/29 | 595 | 610 | 590 | 605 | +2.54% | 5,200 | - | -1.14% | - | - |
| 01/26 | 610 | 610 | 585 | 590 | -4.07% | 6,600 | - | -3.91% | - | - |
| 01/25 | 615 | 625 | 615 | 615 | +0.82% | 12,800 | - | -0.81% | - | - |
| 01/24 | 620 | 620 | 610 | 610 | -0.81% | 4,400 | - | -2.24% | - | - |
| 01/23 | 625 | 630 | 605 | 615 | -2.38% | 8,200 | - | -2.23% | - | - |
| 01/22 | 645 | 655 | 625 | 630 | +0.8% | 24,000 | - | -0.16% | - | - |
| 01/19 | 610 | 625 | 605 | 625 | +5.04% | 23,400 | - | -1.42% | - | - |
| 01/18 | 575 | 595 | 570 | 595 | +5.31% | 15,400 | - | -6.74% | - | - |
| 01/17 | 570 | 575 | 560 | 565 | 0% | 7,800 | - | -12.4% | - | - |
| 01/16 | 560 | 565 | 545 | 565 | -1.74% | 10,800 | - | -13.48% | - | - |
| 01/15 | 570 | 585 | 570 | 575 | +0.88% | 3,600 | - | -12.48% | - | - |
| 01/12 | 570 | 580 | 565 | 570 | -1.72% | 3,000 | - | -13.64% | - | - |
| 01/11 | 590 | 590 | 580 | 580 | -2.52% | 3,600 | - | -12.52% | - | - |
| 01/10 | 570 | 600 | 555 | 595 | +4.39% | 11,400 | - | -10.66% | - | - |
| 01/09 | 570 | 575 | 560 | 570 | -3.39% | 12,200 | - | -14.8% | - | - |
| 01/05 | 580 | 590 | 575 | 590 | -0.84% | 7,200 | - | -12.07% | - | - |
| 01/04 | 585 | 595 | 575 | 595 | 0% | 2,800 | - | -11.59% | - | - |
| 2006 | ||||||||||
| 12/29 | 590 | 595 | 585 | 595 | +0.85% | 8,800 | - | -11.72% | - | - |
| 12/28 | 600 | 620 | 590 | 590 | 0% | 36,600 | - | -12.59% | - | - |
| 12/27 | 585 | 610 | 585 | 590 | -12.59% | 59,600 | - | -12.59% | - | - |
| 12/26 | 650 | 675 | 645 | 675 | +1.5% | 10,800 | - | +0.15% | - | - |
| 12/25 | 665 | 670 | 660 | 665 | -1.48% | 6,200 | - | -0.75% | - | - |
| 12/22 | 685 | 690 | 670 | 675 | -3.57% | 7,000 | - | +0.9% | - | - |
| 12/21 | 715 | 715 | 690 | 700 | -1.41% | 3,600 | - | +4.48% | - | - |
| 12/20 | 665 | 710 | 665 | 710 | +5.19% | 11,800 | - | +5.97% | - | - |
| 12/19 | 715 | 720 | 675 | 675 | -6.9% | 18,200 | - | +0.9% | - | - |
| 12/18 | 730 | 740 | 725 | 725 | 0% | 9,000 | - | +8.21% | - | - |
| 12/15 | 730 | 760 | 715 | 725 | 0% | 72,200 | - | +8.21% | - | - |
| 12/14 | 695 | 725 | 690 | 725 | +6.62% | 22,400 | - | +8.21% | - | - |
| 12/13 | 685 | 695 | 670 | 680 | -2.86% | 12,600 | - | +1.34% | - | - |
| 12/12 | 715 | 720 | 680 | 700 | -2.1% | 25,600 | - | +3.86% | - | - |
| 12/11 | 745 | 745 | 705 | 715 | -7.14% | 40,800 | - | +5.77% | - | - |
| 12/08 | 890 | 900 | 770 | 770 | 0% | 195,400 | - | +13.74% | - | - |
| 12/07 | 680 | 770 | 670 | 770 | +14.93% | 119,800 | - | +13.91% | - | - |
| 12/06 | 650 | 680 | 645 | 670 | +3.88% | 10,600 | - | -0.89% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
