パシフィックネット（3021）の株価チャート
2012/05/10～2012/10/04
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 |
| 10/04 | 160 | 162 | 160 | 162 | +2.54% | 2,000 | - | +0.31% | - | - |
| 10/03 | 157 | 159 | 157 | 158 | -1.25% | 1,200 | - | -2.17% | - | - |
| 10/02 | 160 | 160 | 160 | 160 | +0.31% | 200 | - | -0.93% | - | - |
| 09/28 | 159 | 159 | 159 | 159 | +0.95% | 1,000 | - | -1.85% | - | - |
| 09/27 | 158 | 158 | 158 | 158 | -0.63% | 1,000 | - | -2.78% | - | - |
| 09/25 | 159 | 159 | 159 | 159 | -0.94% | 400 | - | -2.76% | - | - |
| 09/24 | 160 | 160 | 158 | 160 | +0.95% | 3,000 | - | -1.84% | - | - |
| 09/21 | 160 | 160 | 158 | 159 | -0.94% | 2,000 | - | -2.76% | - | - |
| 09/20 | 161 | 161 | 160 | 160 | +0.31% | 400 | - | -1.23% | - | - |
| 09/19 | 160 | 160 | 156 | 160 | +1.27% | 1,600 | - | -0.93% | - | - |
| 09/18 | 160 | 160 | 158 | 158 | -1.25% | 1,600 | - | -2.17% | - | - |
| 09/14 | 158 | 161 | 158 | 160 | +0.31% | 2,400 | - | -0.31% | - | - |
| 09/13 | 159 | 159 | 159 | 159 | +0.63% | 200 | - | -0.63% | - | - |
| 09/12 | 156 | 158 | 156 | 158 | -1.25% | 2,800 | - | -0.63% | - | - |
| 09/11 | 161 | 161 | 160 | 160 | +1.27% | 400 | - | +0.63% | - | - |
| 09/07 | 160 | 160 | 158 | 158 | -0.94% | 600 | - | 0% | - | - |
| 09/06 | 159 | 160 | 159 | 160 | -1.24% | 400 | - | +0.95% | - | - |
| 09/05 | 160 | 162 | 159 | 162 | -1.22% | 1,600 | - | +2.87% | - | - |
| 09/04 | 159 | 164 | 159 | 164 | -2.1% | 800 | - | +4.81% | - | - |
| 09/03 | 167 | 167 | 167 | 167 | +2.45% | 600 | - | +7.05% | - | - |
| 08/31 | 159 | 163 | 159 | 163 | +1.88% | 1,200 | 8億4352万 | +5.16% | 11.87 | 0.5 |
| 08/30 | 161 | 164 | 160 | 160 | -1.84% | 3,600 | - | +3.9% | - | - |
| 08/29 | 165 | 165 | 163 | 163 | -2.1% | 3,800 | - | +5.84% | - | - |
| 08/28 | 173 | 173 | 165 | 167 | -2.92% | 2,400 | - | +8.82% | - | - |
| 08/27 | 171 | 172 | 171 | 172 | +0.88% | 1,400 | - | +12.83% | - | - |
| 08/24 | 164 | 170 | 164 | 170 | +4.62% | 800 | - | +11.84% | - | - |
| 08/23 | 169 | 169 | 160 | 163 | -3.27% | 19,800 | - | +7.62% | - | - |
| 08/22 | 167 | 170 | 167 | 168 | -3.17% | 11,400 | - | +11.26% | - | - |
| 08/21 | 184 | 188 | 165 | 174 | -7.71% | 37,200 | - | +14.9% | - | - |
| 08/20 | 165 | 196 | 165 | 188 | +20.9% | 62,000 | - | +24.5% | - | - |
| 08/17 | 146 | 163 | 146 | 156 | +5.78% | 16,400 | - | +2.3% | - | - |
| 08/16 | 144 | 147 | 144 | 147 | +3.52% | 1,400 | - | -3.92% | - | - |
| 08/15 | 144 | 144 | 142 | 142 | -0.7% | 2,000 | - | -7.79% | - | - |
| 08/14 | 144 | 144 | 143 | 143 | +2.14% | 2,800 | - | -8.33% | - | - |
| 08/13 | 144 | 144 | 140 | 140 | -5.08% | 3,400 | - | -11.39% | - | - |
| 08/10 | 148 | 148 | 148 | 148 | 0% | 600 | - | -7.81% | - | - |
| 08/08 | 146 | 148 | 144 | 148 | +0.68% | 1,800 | - | -8.95% | - | - |
| 08/07 | 142 | 147 | 142 | 147 | 0% | 2,200 | - | -10.67% | - | - |
| 08/06 | 147 | 147 | 147 | 147 | +1.03% | 1,000 | - | -11.75% | - | - |
| 08/03 | 143 | 145 | 143 | 145 | +1.05% | 1,000 | - | -13.69% | - | - |
| 08/02 | 144 | 144 | 141 | 144 | +1.06% | 2,800 | - | -15.59% | - | - |
| 08/01 | 141 | 143 | 141 | 142 | -2.07% | 1,800 | - | -18.86% | - | - |
| 07/31 | 147 | 147 | 145 | 145 | -1.02% | 3,000 | - | -18.54% | - | - |
| 07/30 | 145 | 150 | 145 | 147 | -1.68% | 2,800 | - | -18.61% | - | - |
| 07/27 | 144 | 149 | 141 | 149 | +1.02% | 3,800 | - | -16.76% | - | - |
| 07/26 | 145 | 153 | 145 | 148 | +3.87% | 2,800 | - | -17.6% | - | - |
| 07/25 | 143 | 144 | 142 | 142 | -3.73% | 6,000 | - | -20.22% | - | - |
| 07/24 | 146 | 148 | 145 | 148 | -1.34% | 3,200 | - | -17.13% | - | - |
| 07/23 | 142 | 150 | 142 | 150 | -2.92% | 9,800 | - | -16.01% | - | - |
| 07/20 | 162 | 162 | 153 | 154 | -3.45% | 5,400 | - | -12.99% | - | - |
| 07/19 | 160 | 164 | 159 | 160 | +0.95% | 5,200 | - | -9.38% | - | - |
| 07/18 | 160 | 169 | 158 | 158 | 0% | 15,000 | - | -9.71% | - | - |
| 07/17 | 178 | 178 | 153 | 158 | -16.4% | 72,200 | - | -9.71% | - | - |
| 07/13 | 198 | 201 | 185 | 189 | -3.82% | 4,400 | - | +8.62% | - | - |
| 07/12 | 191 | 204 | 190 | 197 | +4.24% | 18,000 | - | +14.24% | - | - |
| 07/11 | 185 | 190 | 183 | 189 | +0.53% | 4,400 | - | +11.54% | - | - |
| 07/10 | 186 | 188 | 183 | 188 | -1.32% | 2,400 | - | +12.28% | - | - |
| 07/09 | 186 | 192 | 181 | 190 | -1.55% | 6,000 | - | +15.85% | - | - |
| 07/06 | 185 | 204 | 185 | 193 | +4.61% | 22,400 | - | +19.14% | - | - |
| 07/05 | 186 | 189 | 183 | 185 | -5.14% | 16,600 | - | +15.31% | - | - |
| 07/04 | 192 | 195 | 192 | 195 | -2.75% | 6,400 | - | +23.1% | - | - |
| 07/03 | 190 | 200 | 182 | 200 | +5.82% | 29,400 | - | +28.21% | - | - |
| 07/02 | 192 | 195 | 183 | 189 | -3.32% | 24,200 | - | +22.73% | - | - |
| 06/29 | 211 | 211 | 192 | 196 | -6.68% | 53,600 | - | +28.62% | - | - |
| 06/28 | 258 | 274 | 210 | 210 | -19.27% | 184,200 | - | +38.74% | - | - |
| 06/27 | 260 | 260 | 257 | 260 | +18.22% | 45,200 | - | +74.16% | - | - |
| 06/26 | 184 | 220 | 180 | 220 | +22.28% | 249,200 | - | +50.34% | - | - |
| 06/25 | 144 | 180 | 144 | 180 | +28.67% | 46,200 | - | +24.65% | - | - |
| 06/22 | 139 | 140 | 139 | 140 | +0.72% | 4,200 | - | -3.13% | - | - |
| 06/21 | 139 | 139 | 139 | 139 | +1.09% | 200 | - | -4.48% | - | - |
| 06/20 | 136 | 137 | 135 | 137 | -2.14% | 800 | - | -6.8% | - | - |
| 06/19 | 140 | 140 | 140 | 140 | +3.7% | 600 | - | -5.41% | - | - |
| 06/18 | 133 | 138 | 133 | 135 | +2.27% | 1,800 | - | -9.4% | - | - |
| 06/15 | 133 | 134 | 132 | 132 | -0.38% | 1,400 | - | -12% | - | - |
| 06/14 | 134 | 138 | 133 | 133 | -5.69% | 2,400 | - | -13.4% | - | - |
| 06/13 | 135 | 141 | 135 | 141 | +4.07% | 2,400 | - | -9.35% | - | - |
| 06/12 | 134 | 135 | 134 | 135 | -0.37% | 1,400 | - | -14.01% | - | - |
| 06/11 | 135 | 136 | 135 | 136 | +0.37% | 2,200 | - | -15.31% | - | - |
| 06/08 | 140 | 140 | 135 | 135 | -2.17% | 1,600 | - | -16.67% | - | - |
| 06/07 | 138 | 138 | 134 | 138 | +6.15% | 2,600 | - | -15.85% | - | - |
| 06/06 | 130 | 130 | 130 | 130 | +1.56% | 1,600 | - | -21.69% | - | - |
| 06/05 | 128 | 128 | 128 | 128 | -2.29% | 1,400 | - | -24.71% | - | - |
| 06/04 | 129 | 132 | 128 | 131 | -2.96% | 3,600 | - | -23.84% | - | - |
| 06/01 | 131 | 135 | 130 | 135 | 0% | 5,000 | - | -22.86% | - | - |
| 06/01 | 株式分割 1→100 |
| 05/31 | 135 | 138 | 135 | 135 | -2.88% | 3,400 | 6億9862万 | -23.73% | 19.19 | 0.43 |
| 05/30 | 143 | 145 | 138 | 139 | -6.4% | 9,400 | - | -22.35% | - | - |
| 05/29 | 140 | 152 | 140 | 149 | -2.78% | 5,200 | - | -17.96% | - | - |
| 05/28 | 168 | 169 | 152 | 153 | -9.35% | 10,600 | - | -16.53% | - | - |
| 05/25 | 172 | 172 | 169 | 169 | -1.89% | 1,800 | - | -8.42% | - | - |
| 05/24 | 168 | 172 | 168 | 172 | -1.72% | 4,000 | - | -7.16% | - | - |
| 05/23 | 175 | 175 | 173 | 175 | -0.43% | 2,400 | - | -5.54% | - | - |
| 05/22 | 181 | 181 | 176 | 176 | -3.04% | 800 | - | -5.14% | - | - |
| 05/21 | 165 | 181 | 165 | 181 | +10.7% | 3,200 | - | -2.69% | - | - |
| 05/18 | 169 | 169 | 160 | 164 | -2.97% | 7,200 | - | -12.1% | - | - |
| 05/17 | 169 | 169 | 169 | 169 | +1.97% | 200 | - | -9.41% | - | - |
| 05/16 | 165 | 168 | 165 | 165 | 0% | 1,800 | - | -11.63% | - | - |
| 05/15 | 169 | 169 | 165 | 165 | -6.11% | 6,000 | - | -12.1% | - | - |
| 05/14 | 190 | 190 | 174 | 176 | -7.37% | 16,800 | - | -6.38% | - | - |
| 05/11 | 188 | 191 | 188 | 190 | +1.33% | 800 | - | +0.53% | - | - |
| 05/10 | 198 | 199 | 185 | 188 | -4.58% | 5,400 | - | -0.79% | - | - |
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。
