パシフィックネット（3021）の株価チャート
2008/04/22～2008/10/01
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 |
| 10/01 | 219 | 227 | 216 | 227 | +4.01% | 2,400 | - | -2.16% | - | - |
| 09/30 | 218 | 218 | 218 | 218 | +0.11% | 1,600 | - | -6.33% | - | - |
| 09/29 | 223 | 223 | 218 | 218 | -4.91% | 4,200 | - | -6.84% | - | - |
| 09/26 | 229 | 229 | 229 | 229 | +4.92% | 400 | - | -2.86% | - | - |
| 09/25 | 219 | 219 | 218 | 219 | -0.46% | 3,200 | - | -7.81% | - | - |
| 09/24 | 219 | 220 | 219 | 220 | -1.35% | 2,600 | - | -7.77% | - | - |
| 09/22 | 225 | 225 | 223 | 223 | -0.22% | 1,000 | - | -6.9% | - | - |
| 09/19 | 223 | 223 | 223 | 223 | -7.18% | 2,600 | - | -7.47% | - | - |
| 09/18 | 220 | 240 | 220 | 240 | +6.78% | 2,200 | - | -0.72% | - | - |
| 09/17 | 225 | 225 | 225 | 225 | +1.12% | 200 | - | -7.41% | - | - |
| 09/16 | 228 | 228 | 222 | 223 | -0.67% | 1,000 | - | -9.18% | - | - |
| 09/11 | 224 | 224 | 224 | 224 | -1.1% | 1,000 | - | -9.31% | - | - |
| 09/10 | 227 | 227 | 227 | 227 | +0.67% | 400 | - | -9.04% | - | - |
| 09/08 | 240 | 240 | 225 | 225 | -5.86% | 10,000 | - | -10.36% | - | - |
| 09/05 | 240 | 240 | 238 | 239 | -2.05% | 3,400 | - | -5.53% | - | - |
| 09/04 | 245 | 245 | 244 | 244 | -0.41% | 2,600 | - | -4.31% | - | - |
| 09/03 | 245 | 245 | 245 | 245 | 0% | 200 | - | -4.3% | - | - |
| 09/02 | 245 | 245 | 243 | 245 | 0% | 1,400 | - | -4.67% | - | - |
| 09/01 | 243 | 245 | 243 | 245 | +0.93% | 600 | - | -5.04% | - | - |
| 08/29 | 244 | 244 | 243 | 243 | -0.21% | 1,000 | - | -6.63% | - | - |
| 08/28 | 245 | 245 | 243 | 243 | -0.71% | 1,600 | - | -7.16% | - | - |
| 08/27 | 245 | 245 | 245 | 245 | +2.08% | 600 | - | -6.84% | - | - |
| 08/26 | 240 | 240 | 240 | 240 | +0.21% | 1,000 | - | -9.09% | - | - |
| 08/25 | 240 | 240 | 240 | 240 | -1.44% | 1,400 | - | -9.96% | - | - |
| 08/22 | 240 | 243 | 240 | 243 | -0.92% | 400 | - | -9.33% | - | - |
| 08/21 | 245 | 245 | 245 | 245 | +0.1% | 200 | - | -9.5% | - | - |
| 08/20 | 250 | 250 | 245 | 245 | -4.67% | 2,600 | - | -10.26% | - | - |
| 08/19 | 250 | 257 | 250 | 257 | +1.78% | 400 | - | -6.55% | - | - |
| 08/18 | 248 | 253 | 248 | 253 | +1.81% | 800 | - | -8.84% | - | - |
| 08/15 | 251 | 252 | 248 | 248 | -1.78% | 3,800 | - | -11.43% | - | - |
| 08/14 | 258 | 263 | 251 | 253 | -2.13% | 5,400 | - | -10.46% | - | - |
| 08/13 | 260 | 260 | 258 | 258 | -0.96% | 1,600 | - | -9.15% | - | - |
| 08/11 | 269 | 269 | 261 | 261 | -2.62% | 800 | - | -8.92% | - | - |
| 08/07 | 271 | 272 | 268 | 268 | -1.11% | 5,200 | - | -7.12% | - | - |
| 08/06 | 273 | 273 | 271 | 271 | -1.64% | 3,000 | - | -6.4% | - | - |
| 08/05 | 275 | 275 | 273 | 275 | 0% | 3,000 | - | -4.84% | - | - |
| 08/04 | 275 | 278 | 275 | 275 | -0.9% | 5,200 | - | -5.17% | - | - |
| 07/31 | 278 | 281 | 278 | 278 | +0.73% | 4,800 | - | -4.64% | - | - |
| 07/30 | 276 | 276 | 276 | 276 | -0.18% | 400 | - | -5.65% | - | - |
| 07/29 | 279 | 281 | 276 | 276 | 0% | 1,400 | - | -5.8% | - | - |
| 07/28 | 276 | 276 | 276 | 276 | +0.73% | 200 | - | -6.12% | - | - |
| 07/25 | 274 | 274 | 274 | 274 | +0.37% | 200 | - | -7.12% | - | - |
| 07/24 | 290 | 298 | 273 | 273 | -5.7% | 9,200 | - | -7.77% | - | - |
| 07/23 | 285 | 290 | 275 | 290 | -0.17% | 2,800 | - | -2.53% | - | - |
| 07/22 | 288 | 290 | 288 | 290 | +5.45% | 1,000 | - | -2.68% | - | - |
| 07/17 | 268 | 275 | 268 | 275 | +1.85% | 3,800 | - | -7.72% | - | - |
| 07/16 | 275 | 275 | 270 | 270 | -3.57% | 3,600 | - | -10% | - | - |
| 07/15 | 279 | 280 | 276 | 280 | -6.67% | 9,600 | - | -6.98% | - | - |
| 07/14 | 301 | 301 | 300 | 300 | 0% | 2,800 | - | -0.99% | - | - |
| 07/11 | 305 | 310 | 300 | 300 | 0% | 3,600 | - | -0.99% | - | - |
| 07/10 | 303 | 303 | 300 | 300 | -3.23% | 2,400 | - | -1.32% | - | - |
| 07/09 | 309 | 310 | 306 | 310 | +0.65% | 5,400 | - | +1.97% | - | - |
| 07/08 | 310 | 310 | 308 | 308 | -0.65% | 1,400 | - | +1.32% | - | - |
| 07/07 | 302 | 310 | 302 | 310 | +2.65% | 2,200 | - | +1.97% | - | - |
| 07/04 | 305 | 307 | 302 | 302 | -0.98% | 2,000 | - | -0.66% | - | - |
| 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% | - | - |
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。
