パシフィックネット（3021）の株価チャート
2009/08/03～2010/01/28
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 |
| 2010 |
| 01/28 | 165 | 169 | 162 | 162 | -1.52% | 25,800 | - | -2.12% | - | - |
| 01/27 | 169 | 169 | 163 | 164 | -5.2% | 800 | - | -0.61% | - | - |
| 01/26 | 173 | 173 | 173 | 173 | -2.54% | 200 | - | +4.85% | - | - |
| 01/25 | 175 | 178 | 175 | 178 | -1.11% | 600 | - | +8.23% | - | - |
| 01/19 | 179 | 180 | 179 | 180 | +0.14% | 800 | - | +9.45% | - | - |
| 01/18 | 170 | 179 | 170 | 179 | +5.75% | 600 | - | +9.97% | - | - |
| 01/15 | 166 | 170 | 166 | 170 | +5.44% | 600 | - | +3.99% | - | - |
| 01/14 | 161 | 161 | 161 | 161 | 0% | 200 | - | -1.38% | - | - |
| 01/13 | 161 | 161 | 161 | 161 | -1.98% | 400 | - | -1.38% | - | - |
| 01/12 | 162 | 164 | 162 | 164 | +2.82% | 1,600 | - | -0.61% | - | - |
| 01/08 | 163 | 163 | 159 | 160 | -5.9% | 2,600 | - | -3.33% | - | - |
| 01/07 | 167 | 170 | 161 | 170 | +5.94% | 1,200 | - | +2.73% | - | - |
| 01/06 | 160 | 160 | 160 | 160 | +0.95% | 600 | - | -3.03% | - | - |
| 01/05 | 158 | 159 | 158 | 159 | -0.78% | 600 | - | -4.52% | - | - |
| 2009 |
| 12/30 | 160 | 160 | 160 | 160 | +0.31% | 400 | - | -3.77% | - | - |
| 12/29 | 159 | 160 | 158 | 159 | -0.47% | 2,400 | - | -4.64% | - | - |
| 12/28 | 160 | 160 | 160 | 160 | +0.95% | 400 | - | -4.76% | - | - |
| 12/25 | 159 | 159 | 159 | 159 | -0.94% | 200 | - | -6.21% | - | - |
| 12/24 | 161 | 161 | 158 | 160 | +0.63% | 1,200 | - | -5.88% | - | - |
| 12/22 | 161 | 161 | 159 | 159 | -2.15% | 3,400 | - | -7.02% | - | - |
| 12/21 | 160 | 163 | 160 | 163 | +2.2% | 400 | - | -5.52% | - | - |
| 12/18 | 175 | 175 | 159 | 159 | -10.17% | 8,400 | - | -8.09% | - | - |
| 12/17 | 176 | 177 | 175 | 177 | +5.67% | 1,600 | - | +2.31% | - | - |
| 12/16 | 163 | 168 | 163 | 168 | +3.08% | 800 | - | -3.74% | - | - |
| 12/15 | 163 | 163 | 163 | 163 | +1.25% | 400 | - | -7.14% | - | - |
| 12/14 | 160 | 161 | 160 | 161 | -0.31% | 600 | - | -8.81% | - | - |
| 12/10 | 161 | 161 | 161 | 161 | -1.23% | 200 | - | -9.04% | - | - |
| 12/09 | 163 | 163 | 163 | 163 | -1.21% | 200 | - | -8.94% | - | - |
| 12/08 | 163 | 165 | 163 | 165 | 0% | 400 | - | -8.33% | - | - |
| 12/04 | 166 | 166 | 165 | 165 | -1.79% | 4,000 | - | -9.34% | - | - |
| 12/03 | 167 | 168 | 167 | 168 | -1.47% | 1,400 | - | -8.2% | - | - |
| 12/02 | 171 | 171 | 171 | 171 | -0.44% | 200 | - | -7.84% | - | - |
| 12/01 | 173 | 173 | 171 | 171 | -10.69% | 800 | - | -8.42% | - | - |
| 11/24 | 192 | 192 | 192 | 192 | +11.48% | 1,600 | - | +1.46% | - | - |
| 11/20 | 170 | 172 | 166 | 172 | +1.03% | 800 | - | -8.99% | - | - |
| 11/19 | 170 | 170 | 170 | 170 | +0.15% | 200 | - | -10.86% | - | - |
| 11/18 | 174 | 174 | 170 | 170 | 0% | 1,600 | - | -11.92% | - | - |
| 11/17 | 170 | 170 | 170 | 170 | -2.72% | 2,600 | - | -12.37% | - | - |
| 11/16 | 178 | 180 | 175 | 175 | -4.77% | 5,600 | - | -9.92% | - | - |
| 11/13 | 184 | 184 | 184 | 184 | -0.27% | 200 | - | -5.9% | - | - |
| 11/12 | 184 | 184 | 184 | 184 | +3.37% | 200 | - | -5.64% | - | - |
| 11/11 | 178 | 178 | 178 | 178 | -1.11% | 400 | - | -9.18% | - | - |
| 11/10 | 180 | 180 | 180 | 180 | -2.7% | 400 | - | -8.63% | - | - |
| 11/09 | 188 | 188 | 185 | 185 | -2.63% | 800 | - | -6.57% | - | - |
| 11/06 | 188 | 190 | 188 | 190 | +9.83% | 1,000 | - | -5% | - | - |
| 11/05 | 178 | 178 | 169 | 173 | -3.08% | 1,800 | - | -13.93% | - | - |
| 11/04 | 185 | 185 | 179 | 179 | -3.51% | 4,400 | - | -12.5% | - | - |
| 11/02 | 190 | 190 | 185 | 185 | -4.64% | 1,200 | - | -10.19% | - | - |
| 10/30 | 194 | 194 | 194 | 194 | +2.11% | 400 | - | -6.28% | - | - |
| 10/29 | 192 | 192 | 190 | 190 | -3.92% | 2,200 | - | -8.21% | - | - |
| 10/28 | 198 | 198 | 198 | 198 | -0.38% | 200 | - | -4.93% | - | - |
| 10/27 | 199 | 199 | 199 | 199 | -1% | 400 | - | -4.57% | - | - |
| 10/21 | 201 | 201 | 201 | 201 | -0.99% | 200 | - | -3.61% | - | - |
| 10/20 | 203 | 203 | 203 | 203 | -0.74% | 1,000 | - | -2.64% | - | - |
| 10/19 | 204 | 204 | 204 | 204 | -0.97% | 200 | - | -1.92% | - | - |
| 10/16 | 215 | 215 | 206 | 206 | -4.19% | 6,800 | - | -0.48% | - | - |
| 10/15 | 212 | 215 | 212 | 215 | -2.71% | 1,200 | - | +3.86% | - | - |
| 10/14 | 215 | 221 | 215 | 221 | +7.28% | 600 | - | +7.28% | - | - |
| 10/13 | 206 | 206 | 206 | 206 | -7% | 200 | - | +0.49% | - | - |
| 10/07 | 216 | 222 | 198 | 222 | +4.73% | 3,400 | - | +8.05% | - | - |
| 10/06 | 199 | 212 | 191 | 212 | +6.15% | 2,000 | - | +3.68% | - | - |
| 10/05 | 199 | 199 | 199 | 199 | +9.63% | 200 | - | -1.85% | - | - |
| 10/02 | 190 | 190 | 182 | 182 | -5.46% | 3,600 | - | -10.47% | - | - |
| 10/01 | 192 | 194 | 192 | 192 | +0.13% | 1,800 | - | -6.22% | - | - |
| 09/30 | 194 | 194 | 192 | 192 | -4% | 400 | - | -6.34% | - | - |
| 09/28 | 196 | 200 | 196 | 200 | -5.44% | 1,000 | - | -1.96% | - | - |
| 09/24 | 210 | 212 | 202 | 212 | +4.83% | 1,200 | - | +4.19% | - | - |
| 09/18 | 202 | 202 | 202 | 202 | -8.71% | 1,000 | - | +0.37% | - | - |
| 09/17 | 221 | 221 | 221 | 221 | +0.23% | 400 | - | +10.5% | - | - |
| 09/16 | 222 | 222 | 220 | 221 | -8.13% | 30,000 | - | +11.36% | - | - |
| 09/15 | 229 | 240 | 229 | 240 | +4.8% | 9,200 | - | +22.45% | - | - |
| 09/11 | 207 | 229 | 207 | 229 | +9.57% | 11,000 | - | +18.65% | - | - |
| 09/10 | 208 | 209 | 206 | 209 | +1.33% | 1,800 | - | +10% | - | - |
| 09/09 | 208 | 209 | 206 | 206 | +0.98% | 11,400 | - | +9.71% | - | - |
| 09/08 | 204 | 204 | 204 | 204 | +0.12% | 2,000 | - | +9.22% | - | - |
| 09/07 | 205 | 211 | 204 | 204 | -3.43% | 14,200 | - | +9.68% | - | - |
| 09/04 | 198 | 211 | 198 | 211 | +10.46% | 27,600 | - | +14.81% | - | - |
| 09/03 | 191 | 192 | 191 | 191 | +0.13% | 1,000 | - | +4.51% | - | - |
| 09/01 | 191 | 191 | 191 | 191 | -0.78% | 1,800 | - | +4.95% | - | - |
| 08/31 | 200 | 200 | 193 | 193 | -3.39% | 5,200 | - | +6.35% | - | - |
| 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% | - | - |
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。
