パシフィックネット（3021）の株価チャート
2010/09/02～2011/04/06
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 |
| 04/06 | 153 | 153 | 153 | 153 | -4.22% | 200 | - | -10.9% | - | - |
| 04/05 | 160 | 160 | 160 | 160 | -5.88% | 800 | - | -7.51% | - | - |
| 03/31 | 157 | 170 | 157 | 170 | +1.49% | 4,400 | - | -2.86% | - | - |
| 03/30 | 168 | 168 | 168 | 168 | -0.89% | 2,600 | - | -4.29% | - | - |
| 03/29 | 169 | 169 | 169 | 169 | +12.67% | 200 | - | -3.98% | - | - |
| 03/25 | 149 | 150 | 149 | 150 | -11.5% | 600 | - | -15.25% | - | - |
| 03/24 | 170 | 170 | 170 | 170 | +6.6% | 200 | - | -5.31% | - | - |
| 03/17 | 159 | 159 | 159 | 159 | +1.6% | 800 | - | -11.67% | - | - |
| 03/16 | 148 | 157 | 143 | 157 | +15.93% | 2,800 | - | -13.54% | - | - |
| 03/15 | 168 | 168 | 133 | 135 | -19.4% | 10,400 | - | -25.82% | - | - |
| 03/14 | 173 | 173 | 141 | 168 | -4.15% | 7,400 | - | -9.46% | - | - |
| 03/11 | 176 | 176 | 175 | 175 | -0.99% | 6,600 | - | -6.05% | - | - |
| 03/10 | 183 | 183 | 177 | 177 | -3.95% | 1,600 | - | -5.11% | - | - |
| 03/09 | 184 | 184 | 184 | 184 | -0.27% | 600 | - | -1.74% | - | - |
| 03/08 | 184 | 184 | 184 | 184 | +0.96% | 1,000 | - | -1.47% | - | - |
| 03/07 | 180 | 183 | 180 | 183 | +3.11% | 1,000 | - | -2.41% | - | - |
| 03/04 | 181 | 181 | 177 | 177 | 0% | 600 | - | -5.85% | - | - |
| 03/02 | 179 | 179 | 177 | 177 | -3.15% | 4,800 | - | -6.35% | - | - |
| 03/01 | 183 | 183 | 183 | 183 | +0.69% | 200 | - | -3.82% | - | - |
| 02/28 | 176 | 182 | 176 | 182 | +3.42% | 1,400 | - | -4.47% | - | - |
| 02/25 | 175 | 176 | 175 | 176 | +0.86% | 400 | - | -8.12% | - | - |
| 02/24 | 178 | 178 | 174 | 174 | -6.07% | 4,400 | - | -8.9% | - | - |
| 02/23 | 185 | 185 | 185 | 185 | -6.08% | 200 | - | -3.01% | - | - |
| 02/22 | 197 | 197 | 197 | 197 | +3.68% | 2,000 | - | +3.27% | - | - |
| 02/21 | 190 | 190 | 190 | 190 | +0.13% | 200 | - | -0.39% | - | - |
| 02/17 | 190 | 190 | 190 | 190 | 0% | 200 | - | -0.52% | - | - |
| 02/16 | 188 | 190 | 188 | 190 | 0% | 600 | - | -0.52% | - | - |
| 02/15 | 190 | 190 | 190 | 190 | +0.93% | 200 | - | -0.52% | - | - |
| 02/14 | 192 | 193 | 188 | 188 | -3.46% | 3,000 | - | -1.95% | - | - |
| 02/09 | 193 | 195 | 190 | 195 | +1.04% | 800 | - | +1.56% | - | - |
| 02/08 | 193 | 193 | 193 | 193 | +3.76% | 200 | - | +0.52% | - | - |
| 02/07 | 186 | 186 | 186 | 186 | +0.27% | 200 | - | -3.13% | - | - |
| 02/02 | 186 | 186 | 186 | 186 | -4.87% | 400 | - | -3.39% | - | - |
| 01/31 | 195 | 195 | 195 | 195 | 0% | 200 | - | +1.04% | - | - |
| 01/27 | 195 | 195 | 195 | 195 | +1.3% | 600 | - | +1.04% | - | - |
| 01/25 | 192 | 193 | 192 | 193 | +1.32% | 600 | - | -0.26% | - | - |
| 01/21 | 190 | 190 | 190 | 190 | +0.8% | 3,800 | - | -1.55% | - | - |
| 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% | - | - |
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。
