パシフィックネット（3021）の株価チャート
2007/01/29～2007/06/22
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 | ||||||||||
| 06/22 | 347 | 351 | 347 | 351 | +0.86% | 2,000 | - | +2.19% | - | - |
| 06/21 | 355 | 355 | 348 | 348 | -0.71% | 4,200 | - | +1.61% | - | - |
| 06/20 | 355 | 355 | 350 | 350 | -1.41% | 5,000 | - | +2.64% | - | - |
| 06/19 | 358 | 358 | 355 | 355 | +0.28% | 3,200 | - | +4.41% | - | - |
| 06/18 | 353 | 355 | 349 | 354 | +3.06% | 11,400 | - | +4.12% | - | - |
| 06/15 | 347 | 350 | 342 | 344 | -1.58% | 12,600 | - | +1.03% | - | - |
| 06/14 | 334 | 350 | 334 | 349 | +4.8% | 4,000 | - | +2.65% | - | - |
| 06/13 | 331 | 333 | 331 | 333 | +0.3% | 1,200 | - | -2.35% | - | - |
| 06/12 | 339 | 339 | 331 | 332 | -2.35% | 3,200 | - | -2.92% | - | - |
| 06/11 | 339 | 345 | 339 | 340 | +0.44% | 3,400 | - | -0.87% | - | - |
| 06/08 | 338 | 341 | 338 | 339 | -1.74% | 4,400 | - | -1.88% | - | - |
| 06/07 | 350 | 350 | 340 | 345 | -2.13% | 4,000 | - | -0.72% | - | - |
| 06/06 | 348 | 353 | 340 | 352 | +0.72% | 5,400 | - | +1.15% | - | - |
| 06/05 | 336 | 350 | 336 | 350 | -0.99% | 6,400 | - | +0.43% | - | - |
| 06/04 | 356 | 356 | 350 | 353 | -0.84% | 7,600 | - | +1.44% | - | - |
| 06/01 | 348 | 356 | 348 | 356 | +4.71% | 2,800 | - | +2.01% | - | - |
| 05/31 | 339 | 340 | 338 | 340 | +0.59% | 800 | - | -2.58% | - | - |
| 05/30 | 340 | 348 | 338 | 338 | +0.15% | 3,800 | - | -3.43% | - | - |
| 05/29 | 341 | 341 | 338 | 338 | -1.6% | 800 | - | -3.85% | - | - |
| 05/28 | 329 | 350 | 329 | 343 | +2.69% | 4,800 | - | -2.83% | - | - |
| 05/25 | 331 | 334 | 330 | 334 | +0.75% | 4,000 | - | -5.92% | - | - |
| 05/24 | 332 | 341 | 332 | 332 | -3.21% | 3,600 | - | -7.4% | - | - |
| 05/23 | 338 | 345 | 338 | 343 | +2.24% | 4,400 | - | -5.39% | - | - |
| 05/22 | 323 | 335 | 323 | 335 | +5.51% | 5,600 | - | -8.47% | - | - |
| 05/21 | 322 | 327 | 318 | 318 | -1.4% | 6,600 | - | -14.65% | - | - |
| 05/18 | 330 | 330 | 318 | 322 | -2.42% | 3,400 | - | -14.81% | - | - |
| 05/17 | 350 | 350 | 330 | 330 | -2.94% | 2,600 | - | -14.51% | - | - |
| 05/16 | 340 | 340 | 340 | 340 | -1.73% | 400 | - | -13.27% | - | - |
| 05/15 | 366 | 366 | 345 | 346 | -1.28% | 11,400 | - | -13.28% | - | - |
| 05/14 | 353 | 358 | 351 | 351 | -0.28% | 4,600 | - | -14.09% | - | - |
| 05/11 | 358 | 358 | 352 | 352 | -2.77% | 1,600 | - | -15.91% | - | - |
| 05/10 | 355 | 362 | 353 | 362 | +0.42% | 7,000 | - | -14.94% | - | - |
| 05/09 | 355 | 363 | 355 | 360 | -1.37% | 7,600 | - | -16.28% | - | - |
| 05/08 | 389 | 389 | 365 | 365 | -6.05% | 6,800 | - | -16.48% | - | - |
| 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% | - | - |
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。
