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

2007/07/19

2007/02/23～2007/07/19

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
07/19	338	338	336	337	-0.59%	2,800	-	-2.18%	-	-
07/18	336	348	335	339	+0.74%	7,000	-	-1.6%	-	-
07/17	346	346	336	336	-3.45%	5,600	-	-2.04%	-	-
07/13	338	349	335	348	+3.88%	6,200	-	+1.16%	-	-
07/12	336	338	335	335	-0.3%	4,000	-	-2.33%	-	-
07/11	343	343	336	336	-1.9%	1,200	-	-2.33%	-	-
07/10	348	348	343	343	-1.58%	2,600	-	-0.44%	-	-
07/09	347	348	347	348	+0.58%	800	-	+1.16%	-	-
07/06	346	346	346	346	+1.02%	200	-	+0.29%	-	-
07/05	341	345	341	343	+0.74%	1,600	-	-0.72%	-	-
07/04	341	344	340	340	-0.73%	3,800	-	-1.45%	-	-
07/03	339	343	335	343	+1.48%	4,200	-	-0.72%	-	-
07/02	346	346	336	338	-0.15%	2,200	-	-2.17%	-	-
06/29	341	341	337	338	-2.17%	2,200	-	-2.03%	-	-
06/28	338	346	338	346	+2.37%	1,200	-	+0.14%	-	-
06/27	343	343	334	338	-1.32%	6,000	-	-1.89%	-	-
06/26	350	350	342	342	-2.98%	4,800	-	-0.58%	-	-
06/25	352	353	351	353	+0.57%	4,000	-	+2.47%	-	-
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%	-	-

パシフィックネット（3021）の株価チャート

2007/02/23～2007/07/19

株価推移

開示資料

決算

株式

チャート