パシフィックネット（3021）の株価チャート
2009/04/02～2009/08/28
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 |
| 08/28 | 199 | 199 | 199 | 199 | +1.92% | 600 | - | +10.69% | - | - |
| 08/27 | 195 | 196 | 195 | 196 | -0.26% | 5,200 | - | +9.22% | - | - |
| 08/26 | 201 | 201 | 196 | 196 | -2.49% | 800 | - | +10.73% | - | - |
| 08/25 | 201 | 201 | 201 | 201 | 0% | 200 | - | +14.2% | - | - |
| 08/24 | 195 | 209 | 195 | 201 | +4.69% | 10,600 | - | +15.52% | - | - |
| 08/21 | 192 | 193 | 189 | 192 | -3.15% | 8,000 | - | +10.98% | - | - |
| 08/20 | 223 | 223 | 197 | 198 | -7.58% | 28,800 | - | +15.26% | - | - |
| 08/19 | 215 | 215 | 215 | 215 | +10.28% | 10,200 | - | +26.18% | - | - |
| 08/18 | 175 | 195 | 175 | 195 | +11.46% | 21,400 | - | +16.47% | - | - |
| 08/17 | 175 | 190 | 172 | 175 | +1.75% | 12,000 | - | +5.76% | - | - |
| 08/14 | 168 | 177 | 168 | 172 | -1.29% | 10,200 | - | +3.94% | - | - |
| 08/13 | 174 | 174 | 170 | 174 | +2.21% | 1,800 | - | +5.95% | - | - |
| 08/12 | 170 | 170 | 170 | 170 | +3.03% | 1,200 | - | +3.66% | - | - |
| 08/11 | 169 | 169 | 165 | 165 | 0% | 1,000 | - | +0.61% | - | - |
| 08/10 | 167 | 167 | 165 | 165 | +1.23% | 400 | - | +0.61% | - | - |
| 08/07 | 164 | 164 | 163 | 163 | -1.51% | 400 | - | -1.21% | - | - |
| 08/06 | 166 | 166 | 166 | 166 | -0.45% | 400 | - | +0.3% | - | - |
| 08/05 | 166 | 166 | 166 | 166 | -0.89% | 200 | - | +0.15% | - | - |
| 08/04 | 174 | 174 | 168 | 168 | -3.73% | 3,200 | - | +1.05% | - | - |
| 08/03 | 175 | 175 | 174 | 174 | +3.26% | 400 | - | +4.97% | - | - |
| 07/31 | 175 | 176 | 169 | 169 | -3.43% | 7,400 | - | +1.66% | - | - |
| 07/30 | 174 | 175 | 174 | 175 | +0.14% | 1,200 | - | +5.27% | - | - |
| 07/29 | 165 | 175 | 165 | 175 | +5.76% | 6,200 | - | +5.12% | - | - |
| 07/28 | 165 | 165 | 165 | 165 | -1.2% | 4,000 | - | 0% | - | - |
| 07/27 | 167 | 167 | 165 | 167 | +1.37% | 14,000 | - | +1.21% | - | - |
| 07/24 | 163 | 165 | 163 | 165 | +1.38% | 2,000 | - | -0.15% | - | - |
| 07/23 | 158 | 163 | 158 | 163 | +2.2% | 400 | - | -1.52% | - | - |
| 07/22 | 159 | 163 | 159 | 159 | -2.45% | 1,400 | - | -3.64% | - | - |
| 07/21 | 158 | 163 | 158 | 163 | -0.31% | 6,600 | - | -1.21% | - | - |
| 07/17 | 165 | 165 | 158 | 164 | +0.31% | 5,200 | - | -0.91% | - | - |
| 07/16 | 161 | 163 | 158 | 163 | +6.71% | 4,400 | - | -1.21% | - | - |
| 07/15 | 153 | 154 | 153 | 153 | +1.16% | 1,400 | - | -7.42% | - | - |
| 07/14 | 151 | 151 | 151 | 151 | +0.33% | 1,600 | - | -8.48% | - | - |
| 07/13 | 151 | 153 | 151 | 151 | -1.63% | 6,000 | - | -9.34% | - | - |
| 07/10 | 154 | 155 | 153 | 153 | -3.47% | 6,800 | - | -7.83% | - | - |
| 07/09 | 160 | 161 | 158 | 159 | -6.76% | 10,000 | - | -5.09% | - | - |
| 07/08 | 170 | 170 | 170 | 170 | -0.15% | 2,800 | - | +1.8% | - | - |
| 07/07 | 175 | 175 | 170 | 170 | +0.15% | 5,600 | - | +1.95% | - | - |
| 07/06 | 175 | 175 | 170 | 170 | -2.86% | 3,000 | - | +2.41% | - | - |
| 07/03 | 175 | 175 | 175 | 175 | -0.85% | 2,200 | - | +5.42% | - | - |
| 07/02 | 176 | 177 | 176 | 177 | 0% | 600 | - | +6.97% | - | - |
| 07/01 | 177 | 177 | 176 | 177 | -0.28% | 1,200 | - | +6.97% | - | - |
| 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% | - | - |
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。
