パシフィックネット（3021）の株価チャート
2010/06/09～2011/01/20
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 |
| 2011 |
| 01/20 | 196 | 196 | 189 | 189 | 0% | 400 | - | -2.84% | - | - |
| 01/19 | 195 | 199 | 188 | 189 | -3.08% | 5,600 | - | -2.84% | - | - |
| 01/18 | 205 | 205 | 195 | 195 | -4.66% | 1,000 | - | +0.26% | - | - |
| 01/17 | 204 | 204 | 204 | 204 | -0.73% | 200 | - | +5.15% | - | - |
| 01/13 | 189 | 206 | 189 | 206 | +8.73% | 1,400 | - | +6.48% | - | - |
| 01/11 | 189 | 189 | 185 | 189 | +0.8% | 1,600 | - | -2.07% | - | - |
| 01/07 | 184 | 188 | 184 | 188 | -2.6% | 1,000 | - | -2.85% | - | - |
| 01/04 | 193 | 193 | 193 | 193 | +3.77% | 600 | - | +0.26% | - | - |
| 2010 |
| 12/30 | 176 | 186 | 170 | 186 | +4.51% | 7,400 | - | -2.88% | - | - |
| 12/29 | 178 | 178 | 178 | 178 | -1.53% | 200 | - | -7.07% | - | - |
| 12/27 | 180 | 180 | 180 | 180 | -6.61% | 800 | - | -5.13% | - | - |
| 12/24 | 191 | 197 | 191 | 193 | -0.52% | 800 | - | +1.58% | - | - |
| 12/22 | 184 | 194 | 184 | 194 | +3.74% | 400 | - | +2.65% | - | - |
| 12/20 | 192 | 192 | 187 | 187 | -7.43% | 1,200 | - | -0.53% | - | - |
| 12/14 | 202 | 202 | 202 | 202 | 0% | 200 | - | +8.02% | - | - |
| 12/10 | 204 | 204 | 202 | 202 | +1% | 800 | - | +8.6% | - | - |
| 12/09 | 200 | 200 | 200 | 200 | -0.25% | 800 | - | +8.7% | - | - |
| 12/08 | 204 | 204 | 201 | 201 | +5.53% | 400 | - | +9.56% | - | - |
| 12/07 | 190 | 190 | 190 | 190 | -0.39% | 200 | - | +4.4% | - | - |
| 12/03 | 205 | 205 | 191 | 191 | -1.8% | 400 | - | +5.39% | - | - |
| 12/02 | 184 | 194 | 184 | 194 | -3.48% | 800 | - | +7.32% | - | - |
| 11/25 | 191 | 201 | 191 | 201 | +3.6% | 600 | - | +11.81% | - | - |
| 11/22 | 190 | 194 | 187 | 194 | -2.39% | 2,000 | - | +8.52% | - | - |
| 11/19 | 199 | 199 | 199 | 199 | -1.97% | 400 | - | +11.17% | - | - |
| 11/18 | 192 | 203 | 189 | 203 | +9.73% | 800 | - | +14.04% | - | - |
| 11/17 | 185 | 185 | 185 | 185 | -0.54% | 1,200 | - | +3.93% | - | - |
| 11/15 | 186 | 186 | 186 | 186 | -7% | 200 | - | +4.49% | - | - |
| 11/12 | 200 | 200 | 200 | 200 | +1.52% | 600 | - | +12.36% | - | - |
| 11/11 | 194 | 197 | 194 | 197 | +2.2% | 22,600 | - | +11.3% | - | - |
| 11/10 | 186 | 193 | 186 | 193 | +3.91% | 2,000 | - | +8.9% | - | - |
| 11/08 | 180 | 198 | 180 | 186 | +5.1% | 1,200 | - | +4.8% | - | - |
| 11/05 | 177 | 177 | 177 | 177 | +5.06% | 200 | - | -0.28% | - | - |
| 11/04 | 168 | 168 | 168 | 168 | -0.59% | 200 | - | -5.62% | - | - |
| 11/02 | 169 | 169 | 169 | 169 | +0.3% | 400 | - | -5.59% | - | - |
| 10/29 | 162 | 169 | 161 | 169 | +0.15% | 1,000 | - | -6.39% | - | - |
| 10/27 | 168 | 168 | 168 | 168 | -1.61% | 600 | - | -7.04% | - | - |
| 10/25 | 171 | 171 | 171 | 171 | +2.09% | 200 | - | -6.04% | - | - |
| 10/22 | 170 | 170 | 168 | 168 | -0.59% | 7,600 | - | -8.47% | - | - |
| 10/21 | 167 | 174 | 167 | 169 | +2.12% | 4,000 | - | -8.42% | - | - |
| 10/20 | 174 | 174 | 165 | 165 | -2.94% | 7,000 | - | -10.33% | - | - |
| 10/19 | 170 | 170 | 170 | 170 | +0.44% | 800 | - | -8.6% | - | - |
| 10/18 | 169 | 169 | 169 | 169 | -1.31% | 200 | - | -9.49% | - | - |
| 10/14 | 168 | 172 | 165 | 172 | 0% | 1,000 | - | -8.29% | - | - |
| 10/13 | 175 | 179 | 172 | 172 | -3.65% | 2,400 | - | -8.78% | - | - |
| 10/07 | 180 | 180 | 178 | 178 | -1.25% | 1,800 | - | -6.32% | - | - |
| 10/06 | 180 | 180 | 180 | 180 | -0.28% | 800 | - | -5.13% | - | - |
| 10/05 | 181 | 181 | 181 | 181 | -2.17% | 400 | - | -5.37% | - | - |
| 10/04 | 181 | 185 | 181 | 185 | 0% | 400 | - | -3.78% | - | - |
| 10/01 | 183 | 185 | 181 | 185 | +0.27% | 3,400 | - | -4.27% | - | - |
| 09/30 | 184 | 184 | 184 | 184 | 0% | 600 | - | -5.03% | - | - |
| 09/28 | 185 | 185 | 184 | 184 | -0.41% | 1,000 | - | -5.51% | - | - |
| 09/27 | 185 | 185 | 185 | 185 | -1.2% | 800 | - | -5.13% | - | - |
| 09/24 | 190 | 190 | 187 | 187 | -4.95% | 800 | - | -4.46% | - | - |
| 09/22 | 197 | 197 | 197 | 197 | +3.68% | 200 | - | 0% | - | - |
| 09/21 | 193 | 193 | 190 | 190 | 0% | 1,600 | - | -3.55% | - | - |
| 09/15 | 188 | 193 | 186 | 190 | 0% | 2,000 | - | -3.55% | - | - |
| 09/14 | 190 | 190 | 190 | 190 | 0% | 1,400 | - | -4.04% | - | - |
| 09/13 | 191 | 191 | 190 | 190 | -3.55% | 2,400 | - | -4.04% | - | - |
| 09/09 | 197 | 197 | 197 | 197 | +1.29% | 600 | - | -0.51% | - | - |
| 09/08 | 193 | 195 | 193 | 195 | +1.04% | 1,000 | - | -1.77% | - | - |
| 09/07 | 193 | 193 | 193 | 193 | +0.65% | 200 | - | -2.78% | - | - |
| 09/06 | 191 | 191 | 191 | 191 | -1.29% | 400 | - | -3.41% | - | - |
| 09/02 | 194 | 194 | 194 | 194 | +2.24% | 200 | - | -2.15% | - | - |
| 08/31 | 190 | 190 | 190 | 190 | -8.45% | 800 | - | -4.29% | - | - |
| 08/30 | 207 | 207 | 207 | 207 | +11.29% | 200 | - | +4.55% | - | - |
| 08/26 | 182 | 186 | 182 | 186 | +0.27% | 2,800 | - | -6.06% | - | - |
| 08/25 | 185 | 186 | 185 | 186 | -4.87% | 1,800 | - | -6.31% | - | - |
| 08/24 | 197 | 197 | 195 | 195 | -4.29% | 4,400 | - | -1.52% | - | - |
| 08/23 | 205 | 210 | 204 | 204 | +3.95% | 3,600 | - | +2.9% | - | - |
| 08/18 | 196 | 196 | 196 | 196 | -1.63% | 200 | - | -1.01% | - | - |
| 08/17 | 199 | 199 | 199 | 199 | -3.39% | 600 | - | +0.63% | - | - |
| 08/13 | 196 | 206 | 196 | 206 | +1.85% | 400 | - | +4.17% | - | - |
| 08/11 | 202 | 203 | 202 | 203 | -1.34% | 400 | - | +2.79% | - | - |
| 08/09 | 205 | 205 | 205 | 205 | 0% | 400 | - | +4.72% | - | - |
| 08/06 | 208 | 208 | 205 | 205 | +0.12% | 3,200 | - | +4.72% | - | - |
| 08/05 | 205 | 205 | 205 | 205 | +0.86% | 200 | - | +5.13% | - | - |
| 08/03 | 204 | 204 | 203 | 203 | -2.05% | 600 | - | +4.77% | - | - |
| 08/02 | 211 | 211 | 208 | 208 | +9.21% | 1,800 | - | +6.96% | - | - |
| 07/30 | 190 | 190 | 190 | 190 | -6.17% | 1,000 | - | -2.06% | - | - |
| 07/27 | 192 | 203 | 192 | 203 | 0% | 1,600 | - | +4.92% | - | - |
| 07/21 | 203 | 205 | 203 | 203 | +1.25% | 5,800 | - | +4.92% | - | - |
| 07/20 | 200 | 200 | 200 | 200 | 0% | 1,000 | - | +4.17% | - | - |
| 07/16 | 200 | 200 | 200 | 200 | +4.99% | 5,600 | - | +4.17% | - | - |
| 07/15 | 200 | 200 | 190 | 191 | -2.81% | 1,000 | - | -0.26% | - | - |
| 07/09 | 188 | 200 | 188 | 196 | +0.77% | 2,000 | - | +2.08% | - | - |
| 07/07 | 182 | 195 | 182 | 195 | +1.57% | 1,600 | - | +1.3% | - | - |
| 07/05 | 191 | 193 | 191 | 192 | +0.92% | 600 | - | +0.26% | - | - |
| 07/02 | 185 | 190 | 185 | 190 | -0.39% | 400 | - | -1.17% | - | - |
| 07/01 | 186 | 191 | 186 | 191 | +0.66% | 400 | - | -1.3% | - | - |
| 06/30 | 186 | 189 | 180 | 189 | +1.75% | 2,600 | - | -1.94% | - | - |
| 06/29 | 191 | 191 | 186 | 186 | -4.37% | 1,400 | - | -4.62% | - | - |
| 06/28 | 192 | 195 | 192 | 195 | -1.52% | 400 | - | -0.77% | - | - |
| 06/24 | 191 | 198 | 191 | 198 | 0% | 400 | - | -0.25% | - | - |
| 06/23 | 197 | 198 | 197 | 198 | +0.13% | 1,600 | - | -0.75% | - | - |
| 06/16 | 197 | 197 | 197 | 197 | +1.81% | 200 | - | -1.38% | - | - |
| 06/15 | 194 | 194 | 194 | 194 | +1.84% | 200 | - | -4.08% | - | - |
| 06/14 | 190 | 190 | 190 | 190 | -0.26% | 200 | - | -6.28% | - | - |
| 06/11 | 190 | 194 | 190 | 191 | +2.83% | 1,000 | - | -6.95% | - | - |
| 06/10 | 185 | 186 | 185 | 186 | -1.59% | 400 | - | -10.39% | - | - |
| 06/09 | 189 | 189 | 189 | 189 | -0.53% | 1,200 | - | -10.24% | - | - |
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。
