パシフィックネット（3021）の株価チャート
2008/01/29～2008/07/03
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 |
| 07/03 | 307 | 307 | 305 | 305 | -3.79% | 800 | - | +0.33% | - | - |
| 07/02 | 310 | 320 | 298 | 317 | +2.26% | 3,800 | - | +3.93% | - | - |
| 07/01 | 288 | 310 | 285 | 310 | +8.77% | 10,400 | - | +1.97% | - | - |
| 06/30 | 285 | 285 | 285 | 285 | +0.88% | 2,600 | - | -6.25% | - | - |
| 06/27 | 291 | 292 | 283 | 283 | -5.04% | 7,000 | - | -7.38% | - | - |
| 06/25 | 294 | 300 | 293 | 298 | +0.68% | 1,400 | - | -2.78% | - | - |
| 06/20 | 296 | 300 | 296 | 296 | -0.17% | 1,400 | - | -3.43% | - | - |
| 06/19 | 299 | 299 | 296 | 296 | -1.66% | 1,000 | - | -3.58% | - | - |
| 06/18 | 305 | 305 | 300 | 301 | -0.99% | 2,600 | - | -1.95% | - | - |
| 06/17 | 298 | 304 | 298 | 304 | +1.33% | 800 | - | -0.98% | - | - |
| 06/16 | 301 | 304 | 300 | 300 | -0.99% | 1,600 | - | -2.28% | - | - |
| 06/13 | 303 | 304 | 302 | 303 | +0.33% | 3,600 | - | -1.3% | - | - |
| 06/12 | 303 | 303 | 302 | 302 | -0.17% | 400 | - | -1.63% | - | - |
| 06/11 | 302 | 312 | 302 | 303 | -0.49% | 1,600 | - | -1.47% | - | - |
| 06/10 | 311 | 311 | 304 | 304 | -2.09% | 1,600 | - | -0.65% | - | - |
| 06/06 | 311 | 311 | 310 | 311 | -0.16% | 800 | - | +1.8% | - | - |
| 06/05 | 311 | 311 | 311 | 311 | -0.48% | 1,200 | - | +2.3% | - | - |
| 06/04 | 315 | 315 | 313 | 313 | -0.32% | 2,600 | - | +3.48% | - | - |
| 06/03 | 315 | 315 | 314 | 314 | -1.1% | 1,400 | - | +4.15% | - | - |
| 06/02 | 317 | 317 | 316 | 317 | +3.76% | 4,800 | - | +6.02% | - | - |
| 05/30 | 310 | 310 | 305 | 306 | +0.16% | 3,400 | - | +2.86% | - | - |
| 05/29 | 310 | 310 | 305 | 305 | -0.33% | 9,600 | - | +3.04% | - | - |
| 05/28 | 305 | 306 | 304 | 306 | -0.33% | 5,200 | - | +3.73% | - | - |
| 05/27 | 304 | 307 | 304 | 307 | -3.31% | 2,600 | - | +4.42% | - | - |
| 05/26 | 315 | 323 | 315 | 318 | +1.6% | 2,400 | - | +8.73% | - | - |
| 05/23 | 310 | 313 | 310 | 313 | +2.12% | 1,200 | - | +7.76% | - | - |
| 05/22 | 306 | 306 | 306 | 306 | -0.49% | 200 | - | +6.25% | - | - |
| 05/21 | 309 | 309 | 308 | 308 | -0.32% | 1,400 | - | +7.14% | - | - |
| 05/20 | 306 | 309 | 306 | 309 | +0.65% | 1,000 | - | +7.87% | - | - |
| 05/19 | 306 | 308 | 305 | 307 | +0.49% | 4,800 | - | +7.54% | - | - |
| 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% | - | - |
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。
