パシフィックネット（3021）の株価チャート
2011/03/10～2011/10/03
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 |
| 10/03 | 134 | 134 | 134 | 134 | 0% | 1,200 | - | -2.19% | - | - |
| 09/30 | 132 | 134 | 132 | 134 | +3.88% | 400 | - | -2.19% | - | - |
| 09/29 | 129 | 129 | 129 | 129 | +3.16% | 2,200 | - | -6.52% | - | - |
| 09/27 | 125 | 125 | 125 | 125 | +0.04% | 200 | - | -10.04% | - | - |
| 09/26 | 129 | 129 | 125 | 125 | -4.94% | 2,200 | - | -10.71% | - | - |
| 09/22 | 132 | 132 | 132 | 132 | -2.08% | 1,000 | - | -6.74% | - | - |
| 09/20 | 142 | 142 | 134 | 134 | -6.93% | 400 | - | -5.42% | - | - |
| 09/15 | 144 | 144 | 144 | 144 | +3.07% | 200 | - | +0.91% | - | - |
| 09/12 | 140 | 140 | 140 | 140 | -2.78% | 1,000 | - | -2.1% | - | - |
| 09/02 | 144 | 144 | 144 | 144 | +0.31% | 200 | - | +0.7% | - | - |
| 09/01 | 144 | 144 | 144 | 144 | +0.03% | 400 | - | -0.31% | - | - |
| 08/31 | 144 | 144 | 144 | 144 | 0% | 1,000 | 7億4261万 | -0.35% | 20.4 | 0.46 |
| 08/30 | 140 | 144 | 135 | 144 | +5.86% | 4,800 | - | -1.03% | - | - |
| 08/26 | 135 | 140 | 135 | 136 | -0.62% | 2,400 | - | -7.16% | - | - |
| 08/24 | 136 | 136 | 136 | 136 | -3.6% | 600 | - | -6.58% | - | - |
| 08/22 | 136 | 142 | 136 | 142 | +4.81% | 2,800 | - | -3.74% | - | - |
| 08/19 | 130 | 135 | 130 | 135 | 0% | 2,400 | - | -8.16% | - | - |
| 08/17 | 135 | 135 | 135 | 135 | 0% | 200 | - | -8.16% | - | - |
| 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% | - | - |
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。
