パシフィックネット（3021）の株価チャート
2011/02/08～2011/08/16
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 |
| 08/16 | 135 | 135 | 135 | 135 | +1.89% | 200 | - | -8.78% | - | - |
| 08/11 | 135 | 135 | 133 | 133 | +1.92% | 1,200 | - | -10.47% | - | - |
| 08/10 | 130 | 130 | 127 | 130 | 0% | 1,600 | - | -12.75% | - | - |
| 08/09 | 141 | 141 | 130 | 130 | -10.34% | 8,000 | - | -13.33% | - | - |
| 08/05 | 145 | 145 | 145 | 145 | -0.1% | 200 | - | -3.33% | - | - |
| 08/02 | 145 | 145 | 145 | 145 | -2.26% | 400 | - | -3.23% | - | - |
| 07/28 | 149 | 149 | 149 | 149 | -1% | 400 | - | -1% | - | - |
| 07/27 | 151 | 151 | 150 | 150 | -0.66% | 1,400 | - | 0% | - | - |
| 07/21 | 153 | 154 | 151 | 151 | -1.47% | 3,600 | - | +0.67% | - | - |
| 07/20 | 153 | 153 | 153 | 153 | +0.16% | 1,600 | - | +2.17% | - | - |
| 07/19 | 151 | 153 | 151 | 153 | +2.86% | 2,800 | - | +2% | - | - |
| 07/15 | 150 | 150 | 149 | 149 | -0.83% | 1,400 | - | -0.83% | - | - |
| 07/14 | 151 | 151 | 150 | 150 | -0.33% | 2,400 | - | 0% | - | - |
| 07/13 | 150 | 151 | 150 | 151 | -0.82% | 600 | - | +0.33% | - | - |
| 07/12 | 152 | 152 | 152 | 152 | 0% | 200 | - | +0.5% | - | - |
| 07/11 | 153 | 153 | 152 | 152 | 0% | 1,000 | - | +0.5% | - | - |
| 07/08 | 152 | 152 | 152 | 152 | -6.47% | 400 | - | +0.5% | - | - |
| 07/07 | 162 | 162 | 162 | 162 | +2.69% | 200 | - | +7.45% | - | - |
| 07/06 | 158 | 158 | 158 | 158 | 0% | 200 | - | +4.64% | - | - |
| 07/05 | 158 | 158 | 158 | 158 | +0.32% | 1,200 | - | +3.95% | - | - |
| 07/04 | 150 | 158 | 150 | 158 | +6.78% | 10,000 | - | +3.62% | - | - |
| 07/01 | 148 | 148 | 148 | 148 | +1.72% | 400 | - | -2.96% | - | - |
| 06/30 | 145 | 145 | 145 | 145 | 0% | 600 | - | -5.23% | - | - |
| 06/29 | 145 | 145 | 145 | 145 | +1.43% | 200 | - | -5.84% | - | - |
| 06/28 | 144 | 144 | 143 | 143 | -0.73% | 1,000 | - | -7.77% | - | - |
| 06/27 | 147 | 147 | 144 | 144 | -5.11% | 1,200 | - | -7.69% | - | - |
| 06/22 | 149 | 152 | 149 | 152 | +2.19% | 1,000 | - | -3.34% | - | - |
| 06/21 | 149 | 149 | 149 | 149 | +1.71% | 200 | - | -6.01% | - | - |
| 06/20 | 146 | 146 | 146 | 146 | -0.03% | 600 | - | -8.18% | - | - |
| 06/17 | 147 | 147 | 146 | 146 | -0.17% | 600 | - | -8.72% | - | - |
| 06/16 | 146 | 146 | 146 | 146 | +0.21% | 200 | - | -9.13% | - | - |
| 06/14 | 147 | 147 | 145 | 146 | -2.67% | 1,000 | - | -9.32% | - | - |
| 06/13 | 150 | 150 | 147 | 150 | -0.99% | 1,000 | - | -6.83% | - | - |
| 06/09 | 155 | 155 | 152 | 152 | -1.62% | 1,200 | - | -5.9% | - | - |
| 06/08 | 154 | 154 | 154 | 154 | +0.98% | 200 | - | -4.35% | - | - |
| 06/07 | 153 | 153 | 153 | 153 | +0.49% | 400 | - | -5.28% | - | - |
| 06/06 | 152 | 152 | 152 | 152 | 0% | 2,000 | - | -5.75% | - | - |
| 06/03 | 152 | 152 | 152 | 152 | -2.72% | 200 | - | -5.75% | - | - |
| 06/02 | 156 | 156 | 156 | 156 | +2.3% | 400 | - | -3.11% | - | - |
| 05/31 | 153 | 153 | 153 | 153 | +0.99% | 1,000 | 7億8918万 | -4.69% | - | 0.49 |
| 05/30 | 153 | 153 | 151 | 151 | 0% | 2,800 | - | -5.63% | - | - |
| 05/27 | 152 | 155 | 151 | 151 | -11.95% | 4,000 | - | -5.63% | - | - |
| 05/25 | 172 | 172 | 172 | 172 | +0.29% | 1,200 | - | +6.52% | - | - |
| 05/24 | 172 | 174 | 171 | 171 | +1.48% | 1,400 | - | +6.88% | - | - |
| 05/23 | 165 | 169 | 165 | 169 | +2.12% | 800 | - | +5.31% | - | - |
| 05/19 | 165 | 165 | 165 | 165 | -4.35% | 200 | - | +3.77% | - | - |
| 05/18 | 173 | 173 | 173 | 173 | 0% | 200 | - | +8.49% | - | - |
| 05/17 | 173 | 173 | 173 | 173 | +2.07% | 600 | - | +8.49% | - | - |
| 05/16 | 169 | 169 | 169 | 169 | +2.42% | 400 | - | +6.29% | - | - |
| 05/13 | 165 | 165 | 165 | 165 | -4.07% | 400 | - | +3.77% | - | - |
| 05/12 | 175 | 175 | 172 | 172 | -0.58% | 1,200 | - | +8.86% | - | - |
| 05/11 | 170 | 173 | 170 | 173 | +2.98% | 1,200 | - | +9.49% | - | - |
| 05/10 | 176 | 176 | 168 | 168 | -5.35% | 2,600 | - | +7.01% | - | - |
| 05/09 | 157 | 178 | 157 | 178 | +14.52% | 2,000 | - | +13.06% | - | - |
| 05/06 | 155 | 155 | 155 | 155 | +1.97% | 2,200 | - | 0% | - | - |
| 05/02 | 152 | 152 | 152 | 152 | 0% | 1,000 | - | -2.56% | - | - |
| 04/28 | 153 | 155 | 152 | 152 | -0.16% | 600 | - | -3.18% | - | - |
| 04/27 | 152 | 153 | 152 | 152 | -0.16% | 600 | - | -3.64% | - | - |
| 04/25 | 153 | 153 | 153 | 153 | +3.74% | 2,000 | - | -4.09% | - | - |
| 04/22 | 147 | 147 | 147 | 147 | -2% | 400 | - | -8.13% | - | - |
| 04/21 | 150 | 150 | 150 | 150 | +0.67% | 200 | - | -7.41% | - | - |
| 04/19 | 149 | 149 | 149 | 149 | -0.67% | 200 | - | -8.59% | - | - |
| 04/18 | 150 | 150 | 150 | 150 | -1.64% | 1,000 | - | -8.54% | - | - |
| 04/15 | 153 | 153 | 153 | 153 | 0% | 600 | - | -7.58% | - | - |
| 04/14 | 150 | 153 | 150 | 153 | +0.99% | 2,000 | - | -8.13% | - | - |
| 04/12 | 154 | 154 | 150 | 151 | -5.63% | 3,400 | - | -9.58% | - | - |
| 04/11 | 153 | 165 | 153 | 160 | +3.23% | 2,800 | - | -4.76% | - | - |
| 04/08 | 156 | 156 | 155 | 155 | -3.43% | 600 | - | -8.28% | - | - |
| 04/07 | 151 | 161 | 150 | 161 | +4.73% | 4,400 | - | -6.14% | - | - |
| 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% | - | - |
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。
