パシフィックネット（3021）の株価チャート
2007/12/05～2008/05/16
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 |
| 05/16 | 304 | 305 | 303 | 305 | -1.45% | 800 | - | +7.39% | - | - |
| 05/15 | 307 | 310 | 307 | 310 | +2.15% | 1,200 | - | +9.36% | - | - |
| 05/13 | 305 | 308 | 303 | 303 | 0% | 5,000 | - | +7.83% | - | - |
| 05/12 | 310 | 310 | 303 | 303 | +1% | 2,600 | - | +8.21% | - | - |
| 05/09 | 303 | 305 | 300 | 300 | +0.33% | 3,000 | - | +7.91% | - | - |
| 05/08 | 298 | 299 | 297 | 299 | 0% | 1,600 | - | +7.94% | - | - |
| 05/07 | 295 | 299 | 295 | 299 | +2.22% | 1,000 | - | +8.73% | - | - |
| 05/02 | 293 | 293 | 291 | 293 | +0.86% | 1,600 | - | +6.75% | - | - |
| 05/01 | 290 | 290 | 290 | 290 | +3.57% | 4,200 | - | +6.23% | - | - |
| 04/30 | 278 | 280 | 278 | 280 | +0.9% | 1,600 | - | +3.32% | - | - |
| 04/28 | 277 | 278 | 276 | 278 | +0.54% | 2,200 | - | +2.4% | - | - |
| 04/25 | 277 | 277 | 274 | 276 | -0.54% | 1,200 | - | +2.22% | - | - |
| 04/24 | 275 | 278 | 275 | 278 | +4.72% | 1,400 | - | +2.78% | - | - |
| 04/23 | 265 | 265 | 265 | 265 | -1.67% | 400 | - | -1.49% | - | - |
| 04/22 | 270 | 270 | 270 | 270 | -3.58% | 800 | - | -0.19% | - | - |
| 04/21 | 280 | 280 | 280 | 280 | +0.72% | 1,600 | - | +3.52% | - | - |
| 04/18 | 278 | 278 | 278 | 278 | 0% | 600 | - | +2.78% | - | - |
| 04/17 | 275 | 278 | 275 | 278 | +4.72% | 400 | - | +2.78% | - | - |
| 04/16 | 266 | 266 | 265 | 265 | -1.67% | 2,000 | - | -1.85% | - | - |
| 04/14 | 270 | 270 | 270 | 270 | +0.75% | 400 | - | -0.55% | - | - |
| 04/10 | 269 | 269 | 268 | 268 | -0.93% | 1,200 | - | -1.29% | - | - |
| 04/09 | 275 | 275 | 270 | 270 | -1.82% | 600 | - | -0.74% | - | - |
| 04/08 | 293 | 293 | 275 | 275 | -6.78% | 8,000 | - | +1.1% | - | - |
| 04/07 | 285 | 298 | 285 | 295 | +7.27% | 3,600 | - | +8.46% | - | - |
| 04/04 | 275 | 275 | 275 | 275 | 0% | 600 | - | +1.1% | - | - |
| 04/03 | 275 | 275 | 275 | 275 | 0% | 400 | - | +0.73% | - | - |
| 04/02 | 270 | 278 | 270 | 275 | +6.8% | 1,000 | - | +0.36% | - | - |
| 04/01 | 265 | 265 | 258 | 258 | -2.28% | 2,200 | - | -6.36% | - | - |
| 03/31 | 268 | 268 | 263 | 264 | -1.13% | 2,200 | - | -4.87% | - | - |
| 03/28 | 265 | 270 | 265 | 267 | +0.57% | 4,200 | - | -4.14% | - | - |
| 03/27 | 267 | 267 | 265 | 265 | 0% | 1,400 | - | -5.02% | - | - |
| 03/26 | 267 | 270 | 265 | 265 | +1.34% | 2,200 | - | -5.36% | - | - |
| 03/25 | 261 | 262 | 261 | 262 | +0.38% | 400 | - | -7.27% | - | - |
| 03/24 | 270 | 270 | 261 | 261 | -3.34% | 6,000 | - | -7.95% | - | - |
| 03/21 | 265 | 270 | 265 | 270 | +3.65% | 400 | - | -5.44% | - | - |
| 03/19 | 262 | 262 | 260 | 260 | 0% | 1,000 | - | -9.09% | - | - |
| 03/18 | 260 | 260 | 258 | 260 | -2.8% | 4,400 | - | -9.72% | - | - |
| 03/17 | 270 | 270 | 265 | 268 | -1.83% | 2,200 | - | -7.76% | - | - |
| 03/14 | 275 | 275 | 273 | 273 | -1.8% | 1,800 | - | -6.68% | - | - |
| 03/13 | 278 | 278 | 278 | 278 | -0.89% | 600 | - | -5.29% | - | - |
| 03/12 | 275 | 280 | 275 | 280 | +0.9% | 400 | - | -4.76% | - | - |
| 03/11 | 278 | 283 | 278 | 278 | -1.94% | 8,200 | - | -6.25% | - | - |
| 03/10 | 281 | 283 | 281 | 283 | +0.89% | 400 | - | -4.71% | - | - |
| 03/07 | 281 | 281 | 280 | 281 | +1.08% | 2,200 | - | -6.19% | - | - |
| 03/06 | 281 | 281 | 278 | 278 | -0.89% | 800 | - | -7.5% | - | - |
| 03/05 | 281 | 281 | 280 | 280 | +0.72% | 3,600 | - | -6.67% | - | - |
| 03/04 | 280 | 281 | 278 | 278 | -2.46% | 1,000 | - | -7.02% | - | - |
| 03/03 | 285 | 290 | 280 | 285 | -1.72% | 1,800 | - | -4.68% | - | - |
| 02/29 | 290 | 290 | 290 | 290 | 0% | 600 | - | -2.36% | - | - |
| 02/28 | 301 | 303 | 290 | 290 | -3.33% | 1,600 | - | -1.69% | - | - |
| 02/27 | 303 | 303 | 300 | 300 | -0.83% | 1,800 | - | +2.39% | - | - |
| 02/26 | 302 | 312 | 302 | 303 | -2.26% | 3,600 | - | +3.95% | - | - |
| 02/25 | 310 | 310 | 310 | 310 | +8.79% | 8,400 | - | +6.72% | - | - |
| 02/21 | 290 | 290 | 276 | 285 | -3.56% | 9,200 | - | -1.22% | - | - |
| 02/20 | 295 | 295 | 295 | 295 | -2.48% | 200 | - | +2.08% | - | - |
| 02/19 | 303 | 303 | 303 | 303 | 0% | 200 | - | +4.67% | - | - |
| 02/18 | 300 | 305 | 295 | 303 | +1% | 8,000 | - | +4.31% | - | - |
| 02/15 | 296 | 300 | 291 | 300 | +1.01% | 4,200 | - | +2.92% | - | - |
| 02/14 | 297 | 297 | 294 | 297 | 0% | 2,000 | - | +1.89% | - | - |
| 02/13 | 309 | 309 | 293 | 297 | -4.05% | 3,600 | - | +1.54% | - | - |
| 02/12 | 312 | 319 | 303 | 309 | 0% | 8,800 | - | +5.46% | - | - |
| 02/08 | 309 | 309 | 308 | 309 | 0% | 2,400 | - | +5.46% | - | - |
| 02/07 | 309 | 309 | 309 | 309 | 0% | 2,000 | - | +5.82% | - | - |
| 02/06 | 308 | 309 | 300 | 309 | +0.49% | 3,400 | - | +5.82% | - | - |
| 02/05 | 318 | 318 | 308 | 308 | -3.15% | 2,600 | - | +5.31% | - | - |
| 02/04 | 322 | 322 | 317 | 318 | 0% | 2,600 | - | +8.73% | - | - |
| 02/01 | 328 | 328 | 303 | 318 | -3.05% | 5,400 | - | +8.73% | - | - |
| 01/31 | 312 | 328 | 308 | 328 | +6.68% | 11,600 | - | +11.77% | - | - |
| 01/30 | 307 | 307 | 307 | 307 | +8.87% | 6,800 | - | +4.78% | - | - |
| 01/29 | 267 | 282 | 266 | 282 | +8.88% | 9,000 | - | -4.08% | - | - |
| 01/28 | 259 | 259 | 259 | 259 | +1.57% | 400 | - | -12.79% | - | - |
| 01/25 | 239 | 255 | 239 | 255 | +4.94% | 3,600 | - | -15.28% | - | - |
| 01/24 | 248 | 248 | 243 | 243 | -1.82% | 5,400 | - | -20.07% | - | - |
| 01/23 | 250 | 250 | 248 | 248 | +3.13% | 1,200 | - | -19.64% | - | - |
| 01/22 | 255 | 255 | 240 | 240 | -6.61% | 4,400 | - | -23.08% | - | - |
| 01/21 | 257 | 260 | 255 | 257 | -0.58% | 1,800 | - | -18.67% | - | - |
| 01/18 | 253 | 265 | 253 | 259 | -5.14% | 6,200 | - | -18.97% | - | - |
| 01/17 | 293 | 293 | 269 | 273 | -6.84% | 4,400 | - | -15.37% | - | - |
| 01/16 | 285 | 300 | 280 | 293 | -4.1% | 4,200 | - | -10% | - | - |
| 01/15 | 320 | 333 | 301 | 305 | -6.01% | 9,800 | - | -6.44% | - | - |
| 01/11 | 325 | 330 | 323 | 325 | 0% | 6,400 | - | -1.07% | - | - |
| 01/10 | 315 | 325 | 315 | 325 | +3.18% | 1,000 | - | -1.37% | - | - |
| 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% | - | - |
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。
