パシフィックネット（3021）の株価チャート
2009/01/16～2009/06/29
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 |
| 06/29 | 177 | 177 | 176 | 177 | +3.81% | 2,800 | - | +7.93% | - | - |
| 06/26 | 178 | 178 | 170 | 171 | -2.57% | 3,400 | - | +3.96% | - | - |
| 06/25 | 171 | 177 | 171 | 175 | +7.36% | 6,000 | - | +7.36% | - | - |
| 06/24 | 161 | 163 | 160 | 163 | -4.12% | 1,400 | - | 0% | - | - |
| 06/23 | 173 | 173 | 170 | 170 | +0.89% | 800 | - | +4.29% | - | - |
| 06/22 | 166 | 169 | 166 | 169 | +2.12% | 3,400 | - | +3.37% | - | - |
| 06/19 | 164 | 165 | 161 | 165 | +3.13% | 2,800 | - | +1.23% | - | - |
| 06/18 | 158 | 160 | 156 | 160 | -0.16% | 2,400 | - | -1.84% | - | - |
| 06/17 | 160 | 164 | 160 | 160 | -0.16% | 1,200 | - | -1.69% | - | - |
| 06/16 | 163 | 165 | 161 | 161 | -2.13% | 2,400 | - | -1.53% | - | - |
| 06/15 | 163 | 164 | 163 | 164 | +0.92% | 5,600 | - | +0.61% | - | - |
| 06/12 | 163 | 164 | 162 | 163 | +0.93% | 3,000 | - | -0.31% | - | - |
| 06/11 | 163 | 163 | 161 | 161 | -2.28% | 3,200 | - | -1.23% | - | - |
| 06/10 | 161 | 166 | 161 | 165 | +2.81% | 5,400 | - | +1.07% | - | - |
| 06/09 | 165 | 165 | 160 | 160 | -2.88% | 1,200 | - | -1.69% | - | - |
| 06/08 | 165 | 165 | 163 | 165 | +2.96% | 1,000 | - | +1.23% | - | - |
| 06/05 | 164 | 164 | 160 | 160 | -2.29% | 1,400 | - | -1.69% | - | - |
| 06/04 | 163 | 164 | 163 | 164 | +2.18% | 400 | - | +0.61% | - | - |
| 06/03 | 163 | 163 | 161 | 161 | -2.43% | 1,200 | - | -1.53% | - | - |
| 06/02 | 165 | 165 | 164 | 165 | +0.61% | 3,000 | - | +0.92% | - | - |
| 06/01 | 155 | 164 | 155 | 164 | +4.14% | 8,400 | - | +0.31% | - | - |
| 05/29 | 158 | 158 | 155 | 157 | +0.96% | 2,600 | - | -3.09% | - | - |
| 05/28 | 154 | 157 | 154 | 156 | -4.89% | 2,400 | - | -4.01% | - | - |
| 05/27 | 164 | 164 | 160 | 164 | +2.51% | 2,400 | - | +1.55% | - | - |
| 05/26 | 151 | 160 | 151 | 160 | -5.9% | 2,400 | - | -0.93% | - | - |
| 05/25 | 167 | 170 | 167 | 170 | +1.8% | 9,400 | - | +5.94% | - | - |
| 05/22 | 167 | 167 | 165 | 167 | +1.83% | 3,200 | - | +4.72% | - | - |
| 05/21 | 164 | 167 | 164 | 164 | +0.31% | 1,000 | - | +2.83% | - | - |
| 05/20 | 164 | 164 | 163 | 163 | -1.21% | 600 | - | +3.16% | - | - |
| 05/19 | 167 | 167 | 165 | 165 | -0.9% | 2,800 | - | +4.43% | - | - |
| 05/18 | 164 | 167 | 161 | 167 | +0.6% | 11,000 | - | +6.05% | - | - |
| 05/15 | 162 | 166 | 162 | 166 | +0.91% | 2,800 | - | +6.09% | - | - |
| 05/14 | 164 | 164 | 164 | 164 | -0.15% | 200 | - | +5.81% | - | - |
| 05/13 | 165 | 165 | 161 | 164 | -0.15% | 800 | - | +5.97% | - | - |
| 05/12 | 165 | 165 | 165 | 165 | +0.3% | 1,000 | - | +6.82% | - | - |
| 05/11 | 164 | 164 | 161 | 164 | +2.5% | 2,400 | - | +6.49% | - | - |
| 05/08 | 165 | 166 | 160 | 160 | -2.14% | 3,400 | - | +4.58% | - | - |
| 05/07 | 164 | 164 | 164 | 164 | 0% | 200 | - | +7.57% | - | - |
| 05/01 | 165 | 165 | 164 | 164 | -0.15% | 4,200 | - | +8.28% | - | - |
| 04/30 | 164 | 164 | 164 | 164 | +0.15% | 2,200 | - | +9.17% | - | - |
| 04/28 | 163 | 164 | 162 | 164 | +0.46% | 9,200 | - | +9.73% | - | - |
| 04/27 | 163 | 163 | 160 | 163 | +3.33% | 2,200 | - | +9.97% | - | - |
| 04/24 | 163 | 163 | 158 | 158 | -0.63% | 1,800 | - | +7.14% | - | - |
| 04/23 | 163 | 163 | 158 | 159 | -0.16% | 4,000 | - | +8.56% | - | - |
| 04/22 | 159 | 159 | 159 | 159 | +10.55% | 3,200 | - | +9.48% | - | - |
| 04/21 | 148 | 148 | 144 | 144 | -3.59% | 4,200 | - | +0.42% | - | - |
| 04/20 | 149 | 149 | 149 | 149 | +0.3% | 2,600 | - | +4.16% | - | - |
| 04/16 | 154 | 156 | 149 | 149 | -0.34% | 10,800 | - | +3.85% | - | - |
| 04/15 | 149 | 150 | 149 | 149 | +0.34% | 9,000 | - | +4.2% | - | - |
| 04/14 | 149 | 150 | 149 | 149 | -0.34% | 1,200 | - | +3.85% | - | - |
| 04/13 | 149 | 149 | 149 | 149 | 0% | 5,000 | - | +4.2% | - | - |
| 04/10 | 149 | 149 | 149 | 149 | +1.02% | 1,000 | - | +4.2% | - | - |
| 04/09 | 149 | 149 | 148 | 148 | -0.67% | 4,800 | - | +3.15% | - | - |
| 04/08 | 148 | 149 | 148 | 149 | +1.02% | 600 | - | +3.85% | - | - |
| 04/07 | 149 | 149 | 147 | 147 | +0.2% | 9,000 | - | +2.8% | - | - |
| 04/06 | 145 | 147 | 145 | 147 | +1.07% | 600 | - | +1.87% | - | - |
| 04/03 | 147 | 147 | 145 | 145 | -3.23% | 600 | - | +0.8% | - | - |
| 04/02 | 152 | 152 | 150 | 150 | -1.48% | 1,200 | - | +3.45% | - | - |
| 04/01 | 150 | 152 | 145 | 152 | -0.81% | 1,600 | - | +5% | - | - |
| 03/31 | 155 | 155 | 154 | 154 | +7.34% | 800 | - | +5.14% | - | - |
| 03/30 | 145 | 145 | 143 | 143 | -0.35% | 800 | - | -2.05% | - | - |
| 03/27 | 138 | 144 | 138 | 144 | +5.98% | 600 | - | -2.38% | - | - |
| 03/26 | 135 | 135 | 135 | 135 | 0% | 800 | - | -8.51% | - | - |
| 03/25 | 135 | 136 | 135 | 135 | +0.18% | 1,200 | - | -9.13% | - | - |
| 03/24 | 140 | 140 | 135 | 135 | -3.46% | 2,200 | - | -10.5% | - | - |
| 03/19 | 134 | 140 | 134 | 140 | +5.26% | 600 | - | -7.89% | - | - |
| 03/18 | 133 | 133 | 133 | 133 | +0.38% | 400 | - | -13.07% | - | - |
| 03/17 | 133 | 133 | 133 | 133 | +2.71% | 400 | - | -13.96% | - | - |
| 03/16 | 129 | 129 | 129 | 129 | -2.27% | 200 | - | -16.77% | - | - |
| 03/13 | 140 | 140 | 132 | 132 | -2.22% | 600 | - | -15.92% | - | - |
| 03/11 | 135 | 135 | 135 | 135 | -3.23% | 600 | - | -15.09% | - | - |
| 03/10 | 135 | 140 | 135 | 140 | -6.06% | 400 | - | -12.81% | - | - |
| 03/04 | 145 | 149 | 136 | 149 | +2.41% | 2,200 | - | -7.76% | - | - |
| 03/03 | 145 | 145 | 145 | 145 | -3.33% | 200 | - | -10.49% | - | - |
| 03/02 | 150 | 150 | 150 | 150 | 0% | 800 | - | -8.54% | - | - |
| 02/25 | 140 | 150 | 140 | 150 | +3.09% | 400 | - | -9.09% | - | - |
| 02/24 | 143 | 146 | 143 | 146 | -8.63% | 800 | - | -12.35% | - | - |
| 02/20 | 160 | 160 | 159 | 159 | -0.16% | 5,600 | - | -4.64% | - | - |
| 02/19 | 159 | 160 | 159 | 160 | -0.31% | 1,000 | - | -4.49% | - | - |
| 02/18 | 160 | 160 | 160 | 160 | 0% | 5,400 | - | -4.76% | - | - |
| 02/17 | 160 | 160 | 160 | 160 | 0% | 5,400 | - | -5.33% | - | - |
| 02/16 | 160 | 160 | 160 | 160 | +7.74% | 800 | - | -4.76% | - | - |
| 02/13 | 167 | 167 | 149 | 149 | -10.81% | 6,000 | - | -11.61% | - | - |
| 02/12 | 159 | 167 | 159 | 167 | +4.88% | 6,000 | - | -1.48% | - | - |
| 02/10 | 145 | 159 | 145 | 159 | -3.2% | 14,800 | - | -5.51% | - | - |
| 02/05 | 173 | 173 | 164 | 164 | -5.07% | 7,000 | - | -1.8% | - | - |
| 02/04 | 174 | 174 | 170 | 173 | -0.58% | 7,600 | - | +3.44% | - | - |
| 02/03 | 170 | 174 | 170 | 174 | +2.36% | 2,000 | - | +4.67% | - | - |
| 02/02 | 175 | 177 | 170 | 170 | -2.3% | 11,600 | - | +2.88% | - | - |
| 01/30 | 154 | 174 | 154 | 174 | +13.01% | 2,000 | - | +5.95% | - | - |
| 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% | - | - |
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。
