パシフィックネット（3021）の株価チャート
2022/02/02～2022/06/30
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 | ||||||||||
| 06/30 | 1,314 | 1,314 | 1,266 | 1,302 | -1.88% | 7,300 | 68億1011万 | -0.76% | 19.72 | 2.42 |
| 06/29 | 1,315 | 1,327 | 1,305 | 1,327 | -0.45% | 7,400 | 69億4087万 | +1.14% | 20.1 | 2.47 |
| 06/28 | 1,319 | 1,333 | 1,305 | 1,333 | -0.07% | 1,500 | 69億7225万 | +1.6% | 20.19 | 2.48 |
| 06/27 | 1,341 | 1,341 | 1,305 | 1,334 | -0.6% | 7,100 | 69億7748万 | +1.52% | 20.2 | 2.48 |
| 06/24 | 1,313 | 1,342 | 1,307 | 1,342 | +4.44% | 6,500 | 70億1933万 | +1.74% | 20.33 | 2.5 |
| 06/23 | 1,313 | 1,313 | 1,285 | 1,285 | -2.13% | 2,800 | 67億2119万 | -2.95% | 19.46 | 2.39 |
| 06/22 | 1,310 | 1,323 | 1,279 | 1,313 | +0.23% | 2,200 | 68億6764万 | -1.35% | 19.89 | 2.44 |
| 06/21 | 1,220 | 1,329 | 1,220 | 1,310 | +8.09% | 11,700 | 68億4488万 | -2.02% | 19.82 | 2.43 |
| 06/20 | 1,267 | 1,267 | 1,205 | 1,212 | -3.27% | 11,600 | 63億3282万 | -9.75% | 18.34 | 2.25 |
| 06/17 | 1,186 | 1,262 | 1,166 | 1,253 | +1.79% | 10,500 | 65億4705万 | -7.32% | 18.96 | 2.33 |
| 06/16 | 1,228 | 1,261 | 1,219 | 1,231 | +1.07% | 13,800 | 64億3209万 | -9.35% | 18.62 | 2.29 |
| 06/15 | 1,273 | 1,303 | 1,211 | 1,218 | -2.01% | 19,400 | 63億6417万 | -10.7% | 18.43 | 2.26 |
| 06/14 | 1,250 | 1,266 | 1,231 | 1,243 | -2.97% | 8,500 | 64億9479万 | -9.47% | 18.81 | 2.31 |
| 06/13 | 1,300 | 1,307 | 1,270 | 1,281 | -3.68% | 11,800 | 66億9335万 | -7.24% | 19.38 | 2.38 |
| 06/10 | 1,329 | 1,338 | 1,316 | 1,330 | -1.41% | 6,600 | 69億4938万 | -4.25% | 20.12 | 2.47 |
| 06/09 | 1,320 | 1,350 | 1,306 | 1,349 | +2.2% | 6,900 | 70億4865万 | -3.37% | 20.41 | 2.51 |
| 06/08 | 1,335 | 1,348 | 1,320 | 1,320 | -2.22% | 6,900 | 68億9713万 | -5.92% | 19.97 | 2.45 |
| 06/07 | 1,367 | 1,367 | 1,344 | 1,350 | -1.03% | 3,700 | 70億5388万 | -4.12% | 20.42 | 2.51 |
| 06/06 | 1,346 | 1,381 | 1,330 | 1,364 | -0.22% | 5,400 | 71億2703万 | -3.33% | 20.64 | 2.53 |
| 06/03 | 1,381 | 1,389 | 1,357 | 1,367 | +0.51% | 6,500 | 71億4271万 | -3.26% | 20.68 | 2.54 |
| 06/02 | 1,382 | 1,382 | 1,359 | 1,360 | -2.79% | 4,300 | 71億613万 | -3.68% | 20.58 | 2.53 |
| 06/01 | 1,398 | 1,421 | 1,343 | 1,399 | +1.3% | 20,200 | 73億991万 | -0.99% | 21.17 | 2.6 |
| 05/31 | 1,345 | 1,399 | 1,342 | 1,381 | +4.46% | 12,200 | 72億1586万 | -2.13% | 33.49 | 2.77 |
| 05/30 | 1,271 | 1,337 | 1,263 | 1,322 | +3.52% | 16,600 | 69億758万 | -6.24% | 32.06 | 2.65 |
| 05/27 | 1,311 | 1,313 | 1,246 | 1,277 | -2.52% | 19,700 | 66億7245万 | -9.24% | 30.97 | 2.56 |
| 05/26 | 1,305 | 1,360 | 1,305 | 1,310 | -1.21% | 7,100 | 68億4488万 | -6.7% | 31.77 | 2.63 |
| 05/25 | 1,380 | 1,400 | 1,326 | 1,326 | -3.91% | 14,700 | 69億2848万 | -5.22% | 32.16 | 2.66 |
| 05/24 | 1,458 | 1,458 | 1,380 | 1,380 | -5.48% | 17,800 | 72億1063万 | -0.93% | 33.46 | 2.77 |
| 05/23 | 1,467 | 1,474 | 1,457 | 1,460 | -0.48% | 4,600 | 76億2689万 | +5.49% | 35.4 | 2.93 |
| 05/20 | 1,449 | 1,478 | 1,449 | 1,467 | +1.24% | 6,300 | 76億6346万 | +6.92% | 35.57 | 2.94 |
| 05/19 | 1,459 | 1,459 | 1,416 | 1,449 | -0.82% | 11,400 | 75億6943万 | +6.47% | 35.13 | 2.91 |
| 05/18 | 1,453 | 1,500 | 1,453 | 1,461 | +0.34% | 8,500 | 76億3211万 | +8.14% | 35.42 | 2.93 |
| 05/17 | 1,458 | 1,474 | 1,425 | 1,456 | +1.18% | 9,200 | 76億599万 | +8.66% | 35.3 | 2.92 |
| 05/16 | 1,440 | 1,474 | 1,433 | 1,439 | +1.62% | 8,300 | 75億1719万 | +8.03% | 34.89 | 2.89 |
| 05/13 | 1,361 | 1,429 | 1,337 | 1,416 | +2.83% | 13,700 | 73億9704万 | +7.03% | 34.33 | 2.84 |
| 05/12 | 1,411 | 1,429 | 1,350 | 1,377 | -4.04% | 21,800 | 71億9331万 | +4.64% | 33.38 | 2.76 |
| 05/11 | 1,487 | 1,497 | 1,386 | 1,435 | -1.71% | 23,600 | 74億9629万 | +9.71% | 34.79 | 2.88 |
| 05/10 | 1,453 | 1,479 | 1,425 | 1,460 | -1.15% | 21,600 | 76億2689万 | +12.57% | 35.4 | 2.93 |
| 05/09 | 1,493 | 1,504 | 1,426 | 1,477 | -1.6% | 23,400 | 77億1570万 | +15.03% | 35.81 | 2.96 |
| 05/06 | 1,512 | 1,512 | 1,453 | 1,501 | -0.6% | 19,200 | 78億4107万 | +18.28% | 36.39 | 3.01 |
| 05/02 | 1,462 | 1,517 | 1,454 | 1,510 | +3.42% | 28,000 | 78億8808万 | +20.51% | 36.61 | 3.03 |
| 04/28 | 1,415 | 1,479 | 1,406 | 1,460 | +3.18% | 32,900 | 76億2689万 | +18.12% | 35.4 | 2.93 |
| 04/27 | 1,380 | 1,445 | 1,350 | 1,415 | +0.35% | 33,700 | 73億9181万 | +15.79% | 34.31 | 2.84 |
| 04/26 | 1,367 | 1,410 | 1,355 | 1,410 | +4.52% | 14,200 | 73億6569万 | +16.63% | 34.18 | 2.83 |
| 04/25 | 1,340 | 1,391 | 1,340 | 1,349 | -3.09% | 17,500 | 70億4704万 | +12.89% | 32.71 | 2.71 |
| 04/22 | 1,327 | 1,394 | 1,300 | 1,392 | +3.34% | 42,000 | 72億7166万 | +17.57% | 33.75 | 2.79 |
| 04/21 | 1,318 | 1,375 | 1,318 | 1,347 | -0.07% | 22,100 | 70億3659万 | +15.03% | 32.66 | 2.7 |
| 04/20 | 1,230 | 1,348 | 1,230 | 1,348 | +7.75% | 54,200 | 70億4181万 | +16.31% | 32.68 | 2.7 |
| 04/19 | 1,189 | 1,267 | 1,182 | 1,251 | +3.82% | 20,600 | 65億3509万 | +9.16% | 30.33 | 2.51 |
| 04/18 | 1,173 | 1,205 | 1,172 | 1,205 | +2.73% | 8,400 | 62億9479万 | +5.89% | 29.21 | 2.42 |
| 04/15 | 1,190 | 1,190 | 1,167 | 1,173 | -0.26% | 9,100 | 61億2763万 | +3.71% | 28.44 | 2.35 |
| 04/14 | 1,199 | 1,199 | 1,170 | 1,176 | -0.08% | 12,200 | 61億4330万 | +4.53% | 28.51 | 2.36 |
| 04/13 | 1,189 | 1,189 | 1,167 | 1,177 | +1.38% | 3,500 | 61億4853万 | +5.28% | 28.54 | 2.36 |
| 04/12 | 1,172 | 1,173 | 1,150 | 1,161 | -0.94% | 5,900 | 60億6494万 | +4.59% | 28.15 | 2.33 |
| 04/11 | 1,215 | 1,215 | 1,166 | 1,172 | -2.09% | 7,400 | 61億2241万 | +6.26% | 28.41 | 2.35 |
| 04/08 | 1,210 | 1,217 | 1,188 | 1,197 | -0.83% | 5,500 | 62億5300万 | +9.02% | 29.02 | 2.4 |
| 04/07 | 1,213 | 1,230 | 1,199 | 1,207 | -2.27% | 11,700 | 63億524万 | +10.33% | 29.26 | 2.42 |
| 04/06 | 1,235 | 1,239 | 1,212 | 1,235 | 0% | 11,600 | 64億5151万 | +13.41% | 29.94 | 2.48 |
| 04/05 | 1,265 | 1,265 | 1,217 | 1,235 | 0% | 22,900 | 64億5151万 | +14.25% | 29.94 | 2.48 |
| 04/04 | 1,170 | 1,237 | 1,162 | 1,235 | +6.1% | 18,500 | 64億5151万 | +15.1% | 29.94 | 2.48 |
| 04/01 | 1,158 | 1,164 | 1,125 | 1,164 | +0.52% | 11,500 | 60億8061万 | +9.4% | 28.22 | 2.34 |
| 03/31 | 1,129 | 1,158 | 1,113 | 1,158 | +1.58% | 8,000 | 60億4927万 | +9.76% | 28.07 | 2.32 |
| 03/30 | 1,108 | 1,149 | 1,108 | 1,140 | +2.89% | 13,400 | 59億5524万 | +8.88% | 27.64 | 2.29 |
| 03/29 | 1,090 | 1,108 | 1,082 | 1,108 | +1.19% | 5,200 | 57億8808万 | +6.33% | 26.86 | 2.22 |
| 03/28 | 1,095 | 1,095 | 1,075 | 1,095 | 0% | 6,500 | 57億2017万 | +5.49% | 26.55 | 2.2 |
| 03/25 | 1,088 | 1,095 | 1,061 | 1,095 | -0.18% | 4,700 | 57億2017万 | +5.9% | 26.55 | 2.2 |
| 03/24 | 1,087 | 1,098 | 1,078 | 1,097 | +0.64% | 7,400 | 57億3061万 | +6.2% | 26.6 | 2.2 |
| 03/23 | 1,076 | 1,100 | 1,076 | 1,090 | +1.3% | 7,400 | 56億9405万 | +5.83% | 26.43 | 2.19 |
| 03/22 | 1,076 | 1,085 | 1,054 | 1,076 | +0.37% | 6,100 | 56億2091万 | +4.67% | 26.09 | 2.16 |
| 03/18 | 1,047 | 1,079 | 1,047 | 1,072 | +1.13% | 7,200 | 56億2万 | +4.08% | 25.99 | 2.15 |
| 03/17 | 1,040 | 1,073 | 1,040 | 1,060 | +2.02% | 8,900 | 55億3733万 | +2.71% | 25.7 | 2.13 |
| 03/16 | 1,069 | 1,069 | 1,029 | 1,039 | +1.07% | 3,900 | 54億2763万 | +0.68% | 25.19 | 2.08 |
| 03/15 | 1,077 | 1,077 | 1,025 | 1,028 | -2.19% | 1,000 | 53億7016万 | -0.58% | 24.92 | 2.06 |
| 03/14 | 1,027 | 1,067 | 1,008 | 1,051 | +2.54% | 8,700 | 54億9031万 | +1.35% | 25.48 | 2.11 |
| 03/11 | 1,035 | 1,037 | 1,010 | 1,025 | -0.97% | 3,100 | 53億5449万 | -1.35% | 24.85 | 2.06 |
| 03/10 | 1,019 | 1,058 | 1,005 | 1,035 | +3.5% | 20,500 | 54億673万 | -0.58% | 25.09 | 2.08 |
| 03/09 | 1,032 | 1,033 | 984 | 1,000 | +1.73% | 7,600 | 52億2390万 | -3.85% | 24.24 | 2.01 |
| 03/08 | 971 | 1,041 | 966 | 983 | -0.71% | 12,300 | 51億3509万 | -5.48% | 23.83 | 1.97 |
| 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 |
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。
