パシフィックネット（3021）の株価チャート
2021/10/08～2022/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 03/07 | 1,027 | 1,027 | 990 | 990 | -5.35% | 8,500 | 51億7166万 | -4.81% | 24 | 1.99 |
| 03/04 | 1,061 | 1,063 | 1,033 | 1,046 | -2.61% | 9,300 | 54億6419万 | +0.67% | 25.36 | 2.1 |
| 03/03 | 1,116 | 1,118 | 1,066 | 1,074 | -2.19% | 12,700 | 56億1046万 | +3.47% | 26.04 | 2.16 |
| 03/02 | 1,065 | 1,108 | 1,048 | 1,098 | +5.58% | 15,800 | 57億3584万 | +6.09% | 26.62 | 2.2 |
| 03/01 | 1,012 | 1,068 | 1,005 | 1,040 | +2.26% | 11,300 | 54億3285万 | +0.68% | 25.21 | 2.09 |
| 02/28 | 989 | 1,041 | 986 | 1,017 | +0.49% | 14,300 | 53億1270万 | -1.45% | 24.66 | 2.04 |
| 02/25 | 936 | 1,024 | 936 | 1,012 | +8.24% | 26,500 | 52億8658万 | -1.75% | 24.54 | 2.03 |
| 02/24 | 958 | 962 | 919 | 935 | -4.1% | 24,100 | 48億8434万 | -9.05% | 22.67 | 1.88 |
| 02/22 | 982 | 1,002 | 966 | 975 | -2.21% | 20,500 | 50億9330万 | -5.34% | 23.64 | 1.96 |
| 02/21 | 993 | 1,008 | 987 | 997 | -1.19% | 2,800 | 52億822万 | -3.2% | 24.17 | 2 |
| 02/18 | 1,002 | 1,022 | 995 | 1,009 | -0.3% | 9,800 | 52億7091万 | -2.61% | 24.46 | 2.02 |
| 02/17 | 1,060 | 1,060 | 1,007 | 1,012 | -4.53% | 13,800 | 52億8658万 | -3.07% | 24.54 | 2.03 |
| 02/16 | 1,040 | 1,076 | 1,033 | 1,060 | +3.01% | 10,600 | 55億3733万 | +0.47% | 25.7 | 2.13 |
| 02/15 | 1,044 | 1,044 | 1,011 | 1,029 | -1.44% | 8,200 | 53億7539万 | -3.02% | 24.95 | 2.06 |
| 02/14 | 1,094 | 1,094 | 1,036 | 1,044 | -6.7% | 9,200 | 54億5375万 | -2.43% | 25.31 | 2.09 |
| 02/10 | 1,119 | 1,120 | 1,100 | 1,119 | 0% | 5,100 | 58億4554万 | +3.8% | 27.13 | 2.25 |
| 02/09 | 1,067 | 1,119 | 1,066 | 1,119 | +4.87% | 6,500 | 58億4554万 | +3.23% | 27.13 | 2.25 |
| 02/08 | 1,096 | 1,096 | 1,066 | 1,067 | -1.66% | 3,300 | 55億7390万 | -2.29% | 25.87 | 2.14 |
| 02/07 | 1,149 | 1,149 | 1,079 | 1,085 | -1.9% | 8,000 | 56億6793万 | -1.45% | 26.3 | 2.18 |
| 02/04 | 1,098 | 1,124 | 1,093 | 1,106 | +0.27% | 7,000 | 57億7763万 | -0.36% | 26.81 | 2.22 |
| 02/03 | 1,052 | 1,118 | 1,052 | 1,103 | +2.22% | 23,300 | 57億6196万 | -1.08% | 26.74 | 2.21 |
| 02/02 | 1,035 | 1,084 | 1,013 | 1,079 | +6.73% | 25,100 | 56億3658万 | -3.66% | 26.16 | 2.17 |
| 02/01 | 1,019 | 1,037 | 1,007 | 1,011 | +1% | 8,900 | 52億8136万 | -10.37% | 24.51 | 2.03 |
| 01/31 | 962 | 1,005 | 962 | 1,001 | +2.56% | 7,800 | 52億2912万 | -12.12% | 24.27 | 2.01 |
| 01/28 | 965 | 986 | 948 | 976 | +1.24% | 14,900 | 50億9852万 | -15.06% | 23.66 | 1.96 |
| 01/27 | 1,015 | 1,016 | 961 | 964 | -5.02% | 28,800 | 50億3583万 | -16.82% | 23.37 | 1.93 |
| 01/26 | 1,002 | 1,022 | 992 | 1,015 | +1.5% | 9,100 | 53億225万 | -13.1% | 24.61 | 2.04 |
| 01/25 | 1,037 | 1,042 | 995 | 1,000 | -4.49% | 32,000 | 52億2390万 | -15.04% | 24.24 | 2.01 |
| 01/24 | 997 | 1,051 | 991 | 1,047 | +3.77% | 29,000 | 54億6942万 | -11.72% | 25.38 | 2.1 |
| 01/21 | 980 | 1,009 | 966 | 1,009 | +2.96% | 29,200 | 52億7091万 | -15.49% | 24.46 | 2.02 |
| 01/20 | 956 | 994 | 955 | 980 | +1.98% | 22,900 | 51億1942万 | -18.54% | 23.76 | 1.97 |
| 01/19 | 977 | 1,008 | 960 | 961 | -2.63% | 52,900 | 50億2016万 | -20.77% | 23.3 | 1.93 |
| 01/18 | 962 | 993 | 918 | 987 | +2.07% | 100,900 | 51億5598万 | -19.3% | 23.93 | 1.98 |
| 01/17 | 916 | 1,019 | 916 | 967 | -16.35% | 177,300 | 50億5151万 | -21.64% | 23.44 | 1.94 |
| 01/14 | 1,200 | 1,200 | 1,150 | 1,156 | -4.38% | 69,900 | 60億3882万 | -7.3% | 28.03 | 2.32 |
| 01/13 | 1,270 | 1,270 | 1,206 | 1,209 | -4.8% | 46,000 | 63億1569万 | -3.51% | 29.31 | 2.43 |
| 01/12 | 1,236 | 1,279 | 1,236 | 1,270 | +4.61% | 34,300 | 66億3435万 | +1.2% | 30.79 | 2.55 |
| 01/11 | 1,260 | 1,260 | 1,211 | 1,214 | -3.88% | 27,800 | 63億4181万 | -3.27% | 29.43 | 2.44 |
| 01/07 | 1,228 | 1,280 | 1,228 | 1,263 | +2.68% | 30,000 | 65億9778万 | +0.56% | 30.62 | 2.53 |
| 01/06 | 1,294 | 1,294 | 1,211 | 1,230 | -4.21% | 60,700 | 64億2539万 | -2.07% | 29.82 | 2.47 |
| 01/05 | 1,293 | 1,293 | 1,257 | 1,284 | -1.76% | 54,700 | 67億748万 | +2.15% | 31.13 | 2.58 |
| 01/04 | 1,322 | 1,329 | 1,275 | 1,307 | -0.38% | 42,400 | 68億2763万 | +3.81% | 31.69 | 2.62 |
| 2021 | ||||||||||
| 12/30 | 1,304 | 1,316 | 1,274 | 1,312 | +0.69% | 36,500 | 68億5375万 | +4.13% | 31.81 | 2.63 |
| 12/29 | 1,238 | 1,304 | 1,236 | 1,303 | +5.25% | 25,100 | 68億674万 | +3.33% | 31.59 | 2.61 |
| 12/28 | 1,226 | 1,254 | 1,221 | 1,238 | +1.06% | 32,500 | 64億6718万 | -2.06% | 30.01 | 2.48 |
| 12/27 | 1,267 | 1,270 | 1,220 | 1,225 | -4.15% | 37,900 | 63億9927万 | -3.69% | 29.7 | 2.46 |
| 12/24 | 1,276 | 1,320 | 1,275 | 1,278 | +0.08% | 39,400 | 66億7614万 | -0.08% | 30.98 | 2.56 |
| 12/23 | 1,258 | 1,283 | 1,255 | 1,277 | +0.95% | 17,600 | 66億7092万 | -0.55% | 30.96 | 2.56 |
| 12/22 | 1,226 | 1,275 | 1,226 | 1,265 | +3.43% | 52,000 | 66億823万 | -1.86% | 30.67 | 2.54 |
| 12/21 | 1,221 | 1,229 | 1,191 | 1,223 | +2.69% | 34,600 | 63億3232万 | -5.56% | 29.38 | 2.43 |
| 12/20 | 1,227 | 1,243 | 1,183 | 1,191 | -2.85% | 55,000 | 61億6664万 | -8.53% | 28.61 | 2.37 |
| 12/17 | 1,238 | 1,239 | 1,220 | 1,226 | -0.97% | 17,800 | 63億4786万 | -6.48% | 29.45 | 2.44 |
| 12/16 | 1,250 | 1,251 | 1,231 | 1,238 | -0.88% | 20,500 | 64億999万 | -6.14% | 29.74 | 2.46 |
| 12/15 | 1,220 | 1,259 | 1,220 | 1,249 | +2.21% | 42,400 | 64億6694万 | -5.95% | 30.01 | 2.48 |
| 12/14 | 1,222 | 1,231 | 1,212 | 1,222 | 0% | 25,600 | 63億2714万 | -8.46% | 29.36 | 2.43 |
| 12/13 | 1,249 | 1,249 | 1,216 | 1,222 | 0% | 12,500 | 63億2714万 | -9.14% | 29.36 | 2.43 |
| 12/10 | 1,278 | 1,278 | 1,221 | 1,222 | -3.55% | 26,100 | 63億2714万 | -9.88% | 29.36 | 2.43 |
| 12/09 | 1,289 | 1,300 | 1,260 | 1,267 | -1.71% | 17,600 | 65億6014万 | -7.38% | 30.44 | 2.52 |
| 12/08 | 1,310 | 1,312 | 1,281 | 1,289 | -1.15% | 27,200 | 66億7405万 | -6.39% | 30.97 | 2.56 |
| 12/07 | 1,269 | 1,304 | 1,269 | 1,304 | +4.49% | 68,300 | 67億5172万 | -5.98% | 31.33 | 2.59 |
| 12/06 | 1,280 | 1,280 | 1,248 | 1,248 | -2.8% | 11,900 | 64億6176万 | -10.6% | 29.98 | 2.48 |
| 12/03 | 1,224 | 1,300 | 1,221 | 1,284 | +4.9% | 24,600 | 66億4816万 | -8.81% | 30.85 | 2.55 |
| 12/02 | 1,267 | 1,267 | 1,221 | 1,224 | -3.39% | 21,800 | 63億3750万 | -13.8% | 29.41 | 2.43 |
| 12/01 | 1,265 | 1,272 | 1,215 | 1,267 | 0% | 52,800 | 65億6014万 | -11.83% | 30.44 | 2.52 |
| 11/30 | 1,312 | 1,328 | 1,265 | 1,267 | -3.87% | 56,600 | 65億6014万 | -12.62% | 30.44 | 2.52 |
| 11/29 | 1,296 | 1,360 | 1,295 | 1,318 | -1.64% | 40,200 | 68億2420万 | -9.97% | 31.66 | 2.62 |
| 11/26 | 1,345 | 1,355 | 1,320 | 1,340 | +0.37% | 38,700 | 69億3811万 | -9.4% | 32.19 | 2.66 |
| 11/25 | 1,365 | 1,379 | 1,331 | 1,335 | -2.7% | 55,200 | 69億1222万 | -10.76% | 32.07 | 2.65 |
| 11/24 | 1,447 | 1,450 | 1,372 | 1,372 | -4.85% | 68,400 | 71億380万 | -9.26% | 32.96 | 2.73 |
| 11/22 | 1,400 | 1,446 | 1,394 | 1,442 | +3% | 25,900 | 74億6480万 | -5.75% | 34.64 | 2.87 |
| 11/19 | 1,396 | 1,405 | 1,394 | 1,400 | 0% | 21,100 | 72億4738万 | -10.54% | 33.63 | 2.78 |
| 11/18 | 1,408 | 1,413 | 1,394 | 1,400 | -1.27% | 25,100 | 72億4738万 | -12.45% | 33.63 | 2.78 |
| 11/17 | 1,429 | 1,436 | 1,407 | 1,418 | +0.21% | 29,300 | 73億4056万 | -13.17% | 34.06 | 2.82 |
| 11/16 | 1,397 | 1,427 | 1,391 | 1,415 | +1.22% | 69,000 | 73億2503万 | -15.27% | 33.99 | 2.81 |
| 11/15 | 1,420 | 1,421 | 1,389 | 1,398 | -1.55% | 71,800 | 72億3702万 | -18.2% | 33.58 | 2.78 |
| 11/12 | 1,409 | 1,427 | 1,409 | 1,420 | +0.57% | 28,000 | 73億5091万 | -18.67% | 34.11 | 2.82 |
| 11/11 | 1,425 | 1,427 | 1,406 | 1,412 | -2.96% | 27,700 | 73億950万 | -20.67% | 33.92 | 2.81 |
| 11/10 | 1,421 | 1,459 | 1,410 | 1,455 | +1.18% | 25,600 | 75億3209万 | -19.75% | 34.95 | 2.89 |
| 11/09 | 1,459 | 1,475 | 1,430 | 1,438 | -1.98% | 25,200 | 74億4409万 | -21.98% | 34.54 | 2.86 |
| 11/08 | 1,500 | 1,500 | 1,456 | 1,467 | -1.94% | 25,800 | 75億9421万 | -21.8% | 35.24 | 2.92 |
| 11/05 | 1,525 | 1,529 | 1,491 | 1,496 | -1.9% | 21,600 | 77億4434万 | -21.68% | 35.93 | 2.97 |
| 11/04 | 1,523 | 1,531 | 1,496 | 1,525 | +1.94% | 28,000 | 78億9446万 | -21.63% | 36.63 | 3.03 |
| 11/02 | 1,535 | 1,538 | 1,492 | 1,496 | -2.41% | 32,100 | 77億4434万 | -24.52% | 35.93 | 2.97 |
| 11/01 | 1,531 | 1,559 | 1,527 | 1,533 | +0.52% | 22,100 | 79億3588万 | -24.11% | 36.82 | 3.05 |
| 10/29 | 1,580 | 1,580 | 1,518 | 1,525 | -2.37% | 42,800 | 78億9446万 | -25.83% | 36.63 | 3.03 |
| 10/28 | 1,570 | 1,580 | 1,540 | 1,562 | -1.51% | 38,400 | 80億8600万 | -25.44% | 37.52 | 3.11 |
| 10/27 | 1,620 | 1,624 | 1,576 | 1,586 | -2.82% | 35,900 | 82億1024万 | -25.5% | 38.09 | 3.15 |
| 10/26 | 1,613 | 1,640 | 1,595 | 1,632 | +2.71% | 43,000 | 84億4837万 | -24.58% | 39.2 | 3.24 |
| 10/25 | 1,592 | 1,610 | 1,548 | 1,589 | -2.63% | 96,300 | 82億2577万 | -27.74% | 38.17 | 3.16 |
| 10/22 | 1,666 | 1,676 | 1,627 | 1,632 | -2.97% | 84,200 | 84億4837万 | -26.98% | 39.2 | 3.24 |
| 10/21 | 1,750 | 1,753 | 1,650 | 1,682 | -4.43% | 161,100 | 87億435万 | -25.97% | 40.39 | 3.34 |
| 10/20 | 1,757 | 1,808 | 1,715 | 1,760 | +0.46% | 117,600 | 91億800万 | -23.84% | 42.26 | 3.5 |
| 10/19 | 1,791 | 1,792 | 1,735 | 1,752 | -3.68% | 176,900 | 90億6660万 | -25.32% | 42.07 | 3.48 |
| 10/18 | 1,921 | 1,943 | 1,819 | 1,819 | -21.56% | 431,900 | 94億1332万 | -23.57% | 43.68 | 3.62 |
| 10/15 | 2,266 | 2,330 | 2,240 | 2,319 | +3.3% | 57,800 | 120億82万 | -3.78% | 55.68 | 4.61 |
| 10/14 | 2,289 | 2,300 | 2,234 | 2,245 | -0.44% | 19,300 | 116億1787万 | -7.23% | 53.9 | 4.46 |
| 10/13 | 2,315 | 2,315 | 2,241 | 2,255 | -3.26% | 22,000 | 116億6962万 | -7.39% | 54.15 | 4.48 |
| 10/12 | 2,415 | 2,415 | 2,331 | 2,331 | -3.08% | 26,200 | 120億6292万 | -4.93% | 55.97 | 4.63 |
| 10/11 | 2,360 | 2,430 | 2,321 | 2,405 | +3.75% | 30,300 | 124億4587万 | -2.39% | 57.75 | 4.78 |
| 10/08 | 2,307 | 2,349 | 2,294 | 2,318 | +2.29% | 20,900 | 119億9565万 | -6.19% | 55.66 | 4.61 |
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。
