パシフィックネット（3021）の株価チャート
2008/08/25～2009/01/29
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 |
| 2009 |
| 01/29 | 154 | 154 | 154 | 154 | +0.49% | 600 | - | -5.67% | - | - |
| 01/28 | 173 | 173 | 153 | 153 | -11.43% | 7,200 | - | -6.71% | - | - |
| 01/27 | 173 | 173 | 173 | 173 | 0% | 6,600 | - | +5.34% | - | - |
| 01/26 | 173 | 173 | 173 | 173 | 0% | 6,600 | - | +5.34% | - | - |
| 01/23 | 173 | 173 | 173 | 173 | 0% | 6,200 | - | +5.34% | - | - |
| 01/22 | 174 | 174 | 173 | 173 | 0% | 1,000 | - | +4.7% | - | - |
| 01/21 | 173 | 173 | 173 | 173 | +0.14% | 600 | - | +4.7% | - | - |
| 01/20 | 179 | 179 | 173 | 173 | -2.82% | 16,200 | - | +4.55% | - | - |
| 01/19 | 172 | 178 | 172 | 178 | +3.5% | 3,800 | - | +7.58% | - | - |
| 01/16 | 178 | 178 | 171 | 172 | -3.38% | 9,000 | - | +4.57% | - | - |
| 01/15 | 168 | 180 | 168 | 178 | +6.13% | 10,600 | - | +8.23% | - | - |
| 01/14 | 177 | 178 | 167 | 167 | -5.51% | 3,400 | - | +2.61% | - | - |
| 01/13 | 180 | 180 | 177 | 177 | -4.32% | 5,200 | - | +9.26% | - | - |
| 01/09 | 177 | 187 | 177 | 185 | +8.82% | 33,400 | - | +14.91% | - | - |
| 01/08 | 170 | 170 | 170 | 170 | +9.15% | 5,200 | - | +6.25% | - | - |
| 01/07 | 155 | 156 | 155 | 156 | -0.95% | 2,200 | - | -2.04% | - | - |
| 01/06 | 153 | 159 | 152 | 157 | +3.11% | 5,400 | - | -1.1% | - | - |
| 01/05 | 150 | 153 | 150 | 153 | +1.5% | 2,400 | - | -4.09% | - | - |
| 2008 |
| 12/30 | 148 | 150 | 148 | 150 | +1.86% | 600 | - | -6.09% | - | - |
| 12/29 | 143 | 148 | 143 | 148 | +1.72% | 2,400 | - | -7.81% | - | - |
| 12/26 | 146 | 146 | 145 | 145 | -1.73% | 3,000 | - | -9.94% | - | - |
| 12/25 | 150 | 150 | 148 | 148 | -1.63% | 2,800 | - | -9.48% | - | - |
| 12/24 | 152 | 152 | 150 | 150 | -2.76% | 2,400 | - | -8.54% | - | - |
| 12/22 | 150 | 154 | 150 | 154 | +2.15% | 4,600 | - | -7.08% | - | - |
| 12/19 | 153 | 153 | 151 | 151 | -11.7% | 9,400 | - | -9.58% | - | - |
| 12/18 | 158 | 171 | 158 | 171 | +8.57% | 3,600 | - | +1.18% | - | - |
| 12/17 | 161 | 161 | 158 | 158 | -12.86% | 1,200 | - | -7.89% | - | - |
| 12/15 | 165 | 181 | 165 | 181 | +6.32% | 2,200 | - | +4.48% | - | - |
| 12/12 | 180 | 180 | 170 | 170 | -5.82% | 400 | - | -2.3% | - | - |
| 12/11 | 181 | 181 | 181 | 181 | +0.28% | 2,800 | - | +2.56% | - | - |
| 12/10 | 180 | 180 | 180 | 180 | +1.41% | 3,000 | - | +2.27% | - | - |
| 12/09 | 198 | 198 | 178 | 178 | 0% | 9,200 | - | +0.85% | - | - |
| 12/08 | 156 | 178 | 156 | 178 | +12.7% | 5,000 | - | +1.43% | - | - |
| 12/05 | 147 | 158 | 147 | 158 | +5% | 3,800 | - | -9.48% | - | - |
| 12/04 | 150 | 152 | 150 | 150 | -1.64% | 3,200 | - | -13.79% | - | - |
| 12/03 | 152 | 153 | 152 | 153 | 0% | 1,000 | - | -12.86% | - | - |
| 12/02 | 153 | 153 | 143 | 153 | -0.65% | 800 | - | -12.36% | - | - |
| 12/01 | 153 | 154 | 153 | 154 | 0% | 1,400 | - | -11.78% | - | - |
| 11/28 | 155 | 155 | 154 | 154 | 0% | 2,000 | - | -11.78% | - | - |
| 11/27 | 154 | 155 | 154 | 154 | +0.49% | 2,600 | - | -11.78% | - | - |
| 11/26 | 163 | 163 | 153 | 153 | -7.42% | 1,600 | - | -12.21% | - | - |
| 11/25 | 163 | 165 | 163 | 165 | +1.54% | 600 | - | -5.17% | - | - |
| 11/21 | 163 | 163 | 163 | 163 | +2.36% | 200 | - | -6.07% | - | - |
| 11/20 | 159 | 159 | 159 | 159 | -11.19% | 14,600 | - | -8.24% | - | - |
| 11/19 | 179 | 179 | 179 | 179 | +2.44% | 7,000 | - | +2.73% | - | - |
| 11/18 | 193 | 193 | 175 | 175 | -9.59% | 7,800 | - | +0.87% | - | - |
| 11/17 | 193 | 193 | 193 | 193 | +3.21% | 7,000 | - | +10.92% | - | - |
| 11/14 | 185 | 187 | 185 | 187 | +1.08% | 5,600 | - | +8.09% | - | - |
| 11/13 | 194 | 194 | 185 | 185 | -9.76% | 8,000 | - | +6.94% | - | - |
| 11/12 | 208 | 208 | 205 | 205 | -1.2% | 13,200 | - | +17.82% | - | - |
| 11/11 | 208 | 208 | 208 | 208 | 0% | 6,400 | - | +19.25% | - | - |
| 11/10 | 221 | 223 | 208 | 208 | -7.26% | 8,200 | - | +18.57% | - | - |
| 11/07 | 224 | 224 | 224 | 224 | +7.7% | 7,200 | - | +27.86% | - | - |
| 11/06 | 189 | 208 | 189 | 208 | +10.21% | 11,000 | - | +18.71% | - | - |
| 11/05 | 180 | 189 | 180 | 189 | +11.87% | 1,200 | - | +7.1% | - | - |
| 11/04 | 161 | 169 | 161 | 169 | +6.48% | 8,600 | - | -4.8% | - | - |
| 10/31 | 159 | 159 | 158 | 158 | 0% | 2,800 | - | -11.59% | - | - |
| 10/30 | 161 | 161 | 158 | 158 | -1.25% | 7,400 | - | -13.05% | - | - |
| 10/29 | 159 | 163 | 159 | 160 | +1.1% | 2,000 | - | -12.91% | - | - |
| 10/28 | 159 | 159 | 159 | 159 | +10.45% | 5,800 | - | -15.24% | - | - |
| 10/27 | 143 | 149 | 143 | 144 | -1.37% | 6,200 | - | -24.47% | - | - |
| 10/24 | 144 | 148 | 139 | 146 | -3% | 4,400 | - | -24.61% | - | - |
| 10/23 | 153 | 153 | 143 | 150 | -1.64% | 9,200 | - | -23.47% | - | - |
| 10/22 | 149 | 153 | 149 | 153 | +0.33% | 2,400 | - | -23.37% | - | - |
| 10/21 | 149 | 152 | 148 | 152 | +1.67% | 8,200 | - | -24.75% | - | - |
| 10/20 | 137 | 150 | 136 | 150 | +2.4% | 11,600 | - | -27.07% | - | - |
| 10/17 | 156 | 156 | 146 | 146 | -12.05% | 21,400 | - | -30.14% | - | - |
| 10/16 | 166 | 166 | 166 | 166 | -10.75% | 3,200 | - | -22.07% | - | - |
| 10/15 | 186 | 186 | 186 | 186 | +16.07% | 200 | - | -13.89% | - | - |
| 10/10 | 173 | 173 | 160 | 160 | -10.97% | 6,400 | - | -26.49% | - | - |
| 10/09 | 175 | 180 | 175 | 180 | -1.37% | 1,200 | - | -18.92% | - | - |
| 10/08 | 178 | 183 | 178 | 183 | -3.95% | 3,000 | - | -18.53% | - | - |
| 10/07 | 185 | 190 | 183 | 190 | -6.17% | 4,600 | - | -16.3% | - | - |
| 10/06 | 206 | 206 | 200 | 203 | -3.69% | 13,400 | - | -11.57% | - | - |
| 10/03 | 219 | 219 | 210 | 210 | -4% | 6,200 | - | -8.59% | - | - |
| 10/02 | 219 | 219 | 219 | 219 | -3.52% | 200 | - | -5.19% | - | - |
| 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% | - | - |
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。
