パシフィックネット（3021）の株価チャート
2007/08/03～2008/01/09
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 |
| 2008 |
| 01/09 | 315 | 316 | 313 | 315 | -0.32% | 6,400 | - | -4.41% | - | - |
| 01/08 | 316 | 316 | 316 | 316 | +0.16% | 1,400 | - | -4.1% | - | - |
| 01/07 | 303 | 315 | 302 | 315 | +3.28% | 2,200 | - | -4.26% | - | - |
| 01/04 | 305 | 305 | 305 | 305 | +0.16% | 600 | - | -7.29% | - | - |
| 2007 |
| 12/28 | 305 | 305 | 305 | 305 | +0.16% | 600 | - | -7.73% | - | - |
| 12/27 | 307 | 307 | 304 | 304 | -1.62% | 800 | - | -8.43% | - | - |
| 12/25 | 311 | 320 | 308 | 309 | -1.12% | 4,200 | - | -7.49% | - | - |
| 12/21 | 310 | 313 | 303 | 313 | +0.81% | 2,800 | - | -6.99% | - | - |
| 12/20 | 332 | 332 | 310 | 310 | -6.63% | 6,400 | - | -8.28% | - | - |
| 12/19 | 335 | 335 | 332 | 332 | -0.75% | 400 | - | -2.35% | - | - |
| 12/18 | 329 | 347 | 329 | 335 | -2.9% | 3,600 | - | -1.91% | - | - |
| 12/17 | 345 | 352 | 345 | 345 | -0.72% | 4,600 | - | +0.73% | - | - |
| 12/14 | 350 | 351 | 347 | 347 | +0.14% | 4,200 | - | +1.46% | - | - |
| 12/13 | 349 | 349 | 337 | 347 | +4.21% | 5,200 | - | +1.02% | - | - |
| 12/12 | 333 | 335 | 327 | 333 | -6.34% | 3,600 | - | -3.06% | - | - |
| 12/11 | 360 | 360 | 337 | 355 | +4.41% | 7,000 | - | +3.2% | - | - |
| 12/06 | 340 | 343 | 340 | 340 | +0.44% | 1,600 | - | -1.16% | - | - |
| 12/05 | 331 | 346 | 331 | 339 | +1.04% | 1,200 | - | -2.17% | - | - |
| 12/04 | 335 | 335 | 335 | 335 | -1.18% | 200 | - | -3.46% | - | - |
| 12/03 | 342 | 342 | 339 | 339 | +1.65% | 600 | - | -2.87% | - | - |
| 11/30 | 333 | 334 | 333 | 334 | -0.6% | 400 | - | -4.71% | - | - |
| 11/29 | 350 | 350 | 330 | 336 | -4.14% | 1,400 | - | -4.14% | - | - |
| 11/28 | 350 | 350 | 350 | 350 | +1.89% | 200 | - | -0.57% | - | - |
| 11/27 | 360 | 360 | 344 | 344 | +2.54% | 4,400 | - | -2.69% | - | - |
| 11/26 | 315 | 337 | 315 | 335 | +6.86% | 5,600 | - | -5.63% | - | - |
| 11/22 | 312 | 314 | 312 | 314 | +0.64% | 1,400 | - | -11.94% | - | - |
| 11/21 | 315 | 315 | 312 | 312 | -3.41% | 4,200 | - | -12.99% | - | - |
| 11/20 | 326 | 326 | 323 | 323 | -0.15% | 1,200 | - | -10.17% | - | - |
| 11/19 | 351 | 351 | 323 | 323 | -7.98% | 8,200 | - | -10.28% | - | - |
| 11/16 | 351 | 351 | 351 | 351 | -2.64% | 1,000 | - | -2.77% | - | - |
| 11/15 | 361 | 361 | 355 | 361 | +2.56% | 3,600 | - | -0.14% | - | - |
| 11/14 | 361 | 365 | 352 | 352 | -2.5% | 4,600 | - | -2.9% | - | - |
| 11/13 | 362 | 362 | 351 | 361 | -0.55% | 2,400 | - | -0.69% | - | - |
| 11/12 | 365 | 365 | 351 | 363 | 0% | 5,000 | - | -0.41% | - | - |
| 11/09 | 356 | 363 | 354 | 363 | +2.4% | 2,000 | - | +0.14% | - | - |
| 11/08 | 353 | 354 | 353 | 354 | -0.28% | 2,000 | - | -1.39% | - | - |
| 11/07 | 355 | 364 | 353 | 355 | 0% | 4,600 | - | -0.28% | - | - |
| 11/06 | 351 | 355 | 350 | 355 | +1.28% | 7,600 | - | +0.57% | - | - |
| 11/05 | 356 | 359 | 351 | 351 | -1.54% | 5,800 | - | +0.43% | - | - |
| 11/02 | 361 | 361 | 352 | 356 | -1.93% | 6,400 | - | +3.19% | - | - |
| 11/01 | 376 | 376 | 363 | 363 | -3.33% | 6,600 | - | +6.45% | - | - |
| 10/31 | 378 | 383 | 375 | 376 | -0.53% | 7,400 | - | +11.42% | - | - |
| 10/30 | 380 | 383 | 378 | 378 | +0.8% | 8,200 | - | +14.05% | - | - |
| 10/29 | 370 | 376 | 370 | 375 | +4.03% | 6,200 | - | +14.88% | - | - |
| 10/26 | 353 | 360 | 352 | 360 | +2.56% | 1,600 | - | +12.15% | - | - |
| 10/25 | 381 | 381 | 350 | 351 | -7.51% | 22,600 | - | +10.73% | - | - |
| 10/24 | 380 | 380 | 370 | 380 | +0.53% | 5,600 | - | +21.25% | - | - |
| 10/23 | 383 | 395 | 378 | 378 | -0.66% | 20,000 | - | +22.96% | - | - |
| 10/22 | 363 | 385 | 360 | 380 | +4.83% | 36,600 | - | +25.83% | - | - |
| 10/19 | 365 | 365 | 357 | 363 | 0% | 7,800 | - | +22.05% | - | - |
| 10/18 | 365 | 365 | 363 | 363 | +2.11% | 10,600 | - | +24.14% | - | - |
| 10/17 | 342 | 355 | 342 | 355 | +4.41% | 5,600 | - | +23.26% | - | - |
| 10/16 | 345 | 345 | 340 | 340 | -1.45% | 11,400 | - | +19.72% | - | - |
| 10/15 | 363 | 364 | 345 | 345 | -4.7% | 12,400 | - | +22.78% | - | - |
| 10/12 | 353 | 368 | 353 | 362 | -2.29% | 7,800 | - | +30.69% | - | - |
| 10/11 | 366 | 371 | 350 | 371 | -0.13% | 6,600 | - | +35.71% | - | - |
| 10/10 | 385 | 390 | 350 | 371 | -4.87% | 21,000 | - | +38.43% | - | - |
| 10/09 | 410 | 415 | 345 | 390 | +23.81% | 58,000 | - | +48.29% | - | - |
| 10/03 | 293 | 315 | 293 | 315 | +9.57% | 20,600 | - | +22.09% | - | - |
| 10/02 | 282 | 300 | 282 | 288 | +3.6% | 11,000 | - | +12.75% | - | - |
| 10/01 | 288 | 288 | 275 | 278 | -0.89% | 8,800 | - | +9.25% | - | - |
| 09/28 | 280 | 280 | 268 | 280 | +4.87% | 7,200 | - | +10.24% | - | - |
| 09/27 | 259 | 267 | 259 | 267 | +3.89% | 12,800 | - | +5.53% | - | - |
| 09/26 | 248 | 259 | 248 | 257 | +3.84% | 4,200 | - | +1.58% | - | - |
| 09/25 | 248 | 248 | 248 | 248 | -0.2% | 6,600 | - | -2.17% | - | - |
| 09/21 | 248 | 248 | 248 | 248 | +0.4% | 4,000 | - | -2.36% | - | - |
| 09/20 | 247 | 247 | 247 | 247 | +0.2% | 1,600 | - | -3.52% | - | - |
| 09/19 | 247 | 247 | 247 | 247 | -0.4% | 200 | - | -4.09% | - | - |
| 09/18 | 248 | 248 | 246 | 248 | -0.8% | 2,000 | - | -4.81% | - | - |
| 09/14 | 250 | 250 | 248 | 250 | +0.6% | 2,000 | - | -4.41% | - | - |
| 09/13 | 249 | 249 | 248 | 248 | 0% | 1,600 | - | -5.7% | - | - |
| 09/12 | 249 | 250 | 248 | 248 | 0% | 4,000 | - | -6.42% | - | - |
| 09/11 | 251 | 251 | 248 | 248 | -0.4% | 2,600 | - | -7.12% | - | - |
| 09/10 | 251 | 251 | 248 | 249 | -0.8% | 2,200 | - | -7.43% | - | - |
| 09/07 | 251 | 258 | 251 | 251 | -1.57% | 1,200 | - | -7.38% | - | - |
| 09/06 | 255 | 255 | 252 | 255 | -0.97% | 1,200 | - | -6.59% | - | - |
| 09/05 | 258 | 258 | 254 | 258 | 0% | 1,200 | - | -6.36% | - | - |
| 09/04 | 258 | 258 | 258 | 258 | +0.39% | 600 | - | -7.04% | - | - |
| 09/03 | 253 | 257 | 252 | 257 | +1.38% | 1,000 | - | -8.06% | - | - |
| 08/31 | 248 | 253 | 248 | 253 | +2.22% | 1,000 | - | -9.96% | - | - |
| 08/30 | 255 | 255 | 248 | 248 | -1.98% | 4,000 | - | -12.85% | - | - |
| 08/29 | 253 | 253 | 248 | 253 | -0.98% | 4,600 | - | -12.02% | - | - |
| 08/28 | 254 | 256 | 251 | 255 | +1.39% | 1,800 | - | -12.07% | - | - |
| 08/27 | 252 | 255 | 250 | 252 | -3.45% | 8,600 | - | -14.16% | - | - |
| 08/24 | 260 | 261 | 260 | 261 | +0.77% | 600 | - | -11.99% | - | - |
| 08/23 | 253 | 259 | 253 | 259 | +0.39% | 3,200 | - | -13.55% | - | - |
| 08/22 | 250 | 259 | 250 | 258 | -2.28% | 4,200 | - | -15.02% | - | - |
| 08/21 | 253 | 264 | 253 | 264 | -1.5% | 5,000 | - | -13.89% | - | - |
| 08/20 | 267 | 271 | 265 | 268 | -2.37% | 7,200 | - | -13.43% | - | - |
| 08/17 | 280 | 282 | 273 | 274 | -4.86% | 3,200 | - | -12.18% | - | - |
| 08/16 | 277 | 288 | 274 | 288 | -2.04% | 5,000 | - | -8.28% | - | - |
| 08/15 | 299 | 299 | 287 | 294 | -1.51% | 3,000 | - | -6.96% | - | - |
| 08/14 | 289 | 299 | 288 | 299 | +3.65% | 6,200 | - | -6.13% | - | - |
| 08/13 | 290 | 292 | 283 | 288 | +0.17% | 4,000 | - | -10% | - | - |
| 08/10 | 271 | 289 | 270 | 288 | -3.36% | 15,600 | - | -10.71% | - | - |
| 08/09 | 298 | 300 | 292 | 298 | 0% | 4,600 | - | -8.46% | - | - |
| 08/08 | 302 | 302 | 297 | 298 | -0.83% | 2,800 | - | -8.74% | - | - |
| 08/07 | 305 | 315 | 296 | 300 | -1.48% | 8,000 | - | -8.54% | - | - |
| 08/06 | 301 | 305 | 301 | 305 | +1.16% | 600 | - | -7.73% | - | - |
| 08/03 | 301 | 303 | 301 | 301 | +0.17% | 1,800 | - | -9.06% | - | - |
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。
