パシフィックネット（3021）の株価チャート
2009/11/12～2010/05/07
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 |
| 05/07 | 225 | 227 | 221 | 224 | -6.67% | 4,800 | - | +0.9% | - | - |
| 05/06 | 240 | 240 | 228 | 240 | -1.03% | 4,200 | - | +8.6% | - | - |
| 04/30 | 255 | 256 | 243 | 243 | -6.55% | 2,800 | - | +10.23% | - | - |
| 04/28 | 260 | 260 | 241 | 260 | -0.19% | 8,600 | - | +19.04% | - | - |
| 04/27 | 240 | 260 | 240 | 260 | +9.24% | 22,000 | - | +20.37% | - | - |
| 04/26 | 223 | 245 | 222 | 238 | +7.94% | 7,800 | - | +11.74% | - | - |
| 04/23 | 225 | 225 | 221 | 221 | -2% | 2,000 | - | +4.5% | - | - |
| 04/22 | 225 | 225 | 225 | 225 | +0.67% | 1,000 | - | +7.14% | - | - |
| 04/20 | 226 | 226 | 224 | 224 | -1.76% | 2,800 | - | +6.94% | - | - |
| 04/19 | 225 | 228 | 222 | 228 | -2.57% | 9,400 | - | +9.38% | - | - |
| 04/16 | 240 | 240 | 233 | 234 | -0.64% | 3,200 | - | +13.35% | - | - |
| 04/15 | 226 | 242 | 221 | 235 | +4.44% | 8,600 | - | +15.76% | - | - |
| 04/14 | 227 | 227 | 218 | 225 | -0.88% | 3,600 | - | +12.5% | - | - |
| 04/13 | 246 | 261 | 214 | 227 | -3.4% | 23,000 | - | +14.65% | - | - |
| 04/12 | 213 | 235 | 213 | 235 | +10.59% | 8,600 | - | +19.9% | - | - |
| 04/09 | 213 | 213 | 213 | 213 | +1.19% | 200 | - | +10.1% | - | - |
| 04/08 | 215 | 215 | 210 | 210 | -1.41% | 1,800 | - | +9.95% | - | - |
| 04/07 | 210 | 213 | 210 | 213 | +1.43% | 800 | - | +13.3% | - | - |
| 04/06 | 220 | 220 | 205 | 210 | -4.33% | 2,000 | - | +12.9% | - | - |
| 04/05 | 200 | 220 | 200 | 220 | +12.71% | 7,400 | - | +19.29% | - | - |
| 04/02 | 204 | 204 | 195 | 195 | -4.88% | 800 | - | +7.01% | - | - |
| 04/01 | 193 | 205 | 193 | 205 | +5% | 1,000 | - | +13.12% | - | - |
| 03/31 | 196 | 196 | 192 | 195 | +3.45% | 1,600 | - | +8.94% | - | - |
| 03/30 | 189 | 189 | 189 | 189 | -0.26% | 400 | - | +6.5% | - | - |
| 03/29 | 190 | 193 | 188 | 189 | -5.5% | 3,200 | - | +7.39% | - | - |
| 03/26 | 200 | 200 | 200 | 200 | 0% | 200 | - | +14.94% | - | - |
| 03/25 | 209 | 209 | 188 | 200 | -2.44% | 4,800 | - | +15.61% | - | - |
| 03/24 | 206 | 223 | 202 | 205 | +2.89% | 19,800 | - | +19.88% | - | - |
| 03/23 | 195 | 199 | 195 | 199 | +1.14% | 3,400 | - | +17.9% | - | - |
| 03/19 | 192 | 219 | 192 | 197 | +0.9% | 8,600 | - | +17.96% | - | - |
| 03/18 | 190 | 197 | 187 | 195 | -0.89% | 4,200 | - | +17.62% | - | - |
| 03/17 | 201 | 201 | 197 | 197 | 0% | 3,600 | - | +20.12% | - | - |
| 03/16 | 204 | 204 | 183 | 197 | +1.81% | 8,800 | - | +20.86% | - | - |
| 03/15 | 168 | 201 | 168 | 194 | +16.92% | 33,000 | - | +19.44% | - | - |
| 03/12 | 164 | 166 | 164 | 166 | -3.22% | 600 | - | +3.44% | - | - |
| 03/11 | 167 | 171 | 167 | 171 | +2.7% | 1,800 | - | +6.88% | - | - |
| 03/10 | 163 | 167 | 163 | 167 | +1.83% | 800 | - | +4.06% | - | - |
| 03/09 | 167 | 167 | 164 | 164 | -0.91% | 600 | - | +2.19% | - | - |
| 03/08 | 164 | 165 | 162 | 165 | +2.48% | 2,800 | - | +2.48% | - | - |
| 03/05 | 161 | 161 | 161 | 161 | -0.92% | 200 | - | 0% | - | - |
| 03/04 | 158 | 163 | 158 | 163 | +4.5% | 1,400 | - | +0.31% | - | - |
| 03/02 | 156 | 156 | 156 | 156 | +0.16% | 200 | - | -4.01% | - | - |
| 03/01 | 158 | 158 | 155 | 155 | -5.62% | 400 | - | -4.17% | - | - |
| 02/26 | 161 | 165 | 161 | 165 | +1.86% | 600 | - | +0.92% | - | - |
| 02/25 | 166 | 166 | 162 | 162 | -2.12% | 400 | - | -0.92% | - | - |
| 02/24 | 158 | 165 | 158 | 165 | +4.93% | 3,200 | - | +1.85% | - | - |
| 02/23 | 155 | 157 | 155 | 157 | +2.78% | 1,000 | - | -3.53% | - | - |
| 02/22 | 153 | 153 | 153 | 153 | -1.29% | 400 | - | -6.13% | - | - |
| 02/17 | 156 | 156 | 154 | 155 | +1.47% | 1,800 | - | -4.91% | - | - |
| 02/16 | 155 | 155 | 153 | 153 | -1.45% | 1,200 | - | -6.29% | - | - |
| 02/12 | 155 | 155 | 152 | 155 | +1.97% | 8,800 | - | -4.91% | - | - |
| 02/09 | 159 | 159 | 150 | 152 | -4.7% | 6,600 | - | -7.32% | - | - |
| 02/08 | 160 | 160 | 160 | 160 | +0.16% | 400 | - | -2.74% | - | - |
| 02/05 | 160 | 160 | 159 | 159 | -1.09% | 2,000 | - | -2.9% | - | - |
| 02/04 | 160 | 161 | 160 | 161 | +0.47% | 16,000 | - | -1.83% | - | - |
| 02/03 | 161 | 161 | 160 | 160 | -1.38% | 1,000 | - | -2.29% | - | - |
| 02/02 | 162 | 163 | 162 | 163 | +1.25% | 800 | - | -0.91% | - | - |
| 02/01 | 164 | 164 | 160 | 161 | +0.31% | 1,800 | - | -2.73% | - | - |
| 01/29 | 165 | 165 | 159 | 160 | -0.93% | 4,600 | - | -3.03% | - | - |
| 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% | - | - |
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。
