パシフィックネット（3021）の株価チャート
2022/07/12～2022/12/07
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 | ||||||||||
| 12/07 | 1,090 | 1,094 | 1,083 | 1,094 | -0.82% | 3,400 | 57億7270万 | +3.4% | 16.72 | 2.05 |
| 12/06 | 1,098 | 1,111 | 1,098 | 1,103 | -0.81% | 1,600 | 58億2020万 | +4.55% | 16.86 | 2.07 |
| 12/05 | 1,113 | 1,113 | 1,100 | 1,112 | -0.09% | 3,100 | 58億6769万 | +5.7% | 16.99 | 2.09 |
| 12/02 | 1,113 | 1,113 | 1,098 | 1,113 | 0% | 3,700 | 58億7296万 | +6.1% | 17.01 | 2.09 |
| 12/01 | 1,119 | 1,119 | 1,091 | 1,113 | +0.18% | 4,500 | 58億7296万 | +6.51% | 17.01 | 2.09 |
| 11/30 | 1,114 | 1,120 | 1,088 | 1,111 | +2.49% | 11,900 | 58億6241万 | +6.52% | 16.98 | 2.08 |
| 11/29 | 1,085 | 1,085 | 1,073 | 1,084 | +0.09% | 7,300 | 57億1994万 | +4.23% | 16.57 | 2.03 |
| 11/28 | 1,056 | 1,083 | 1,053 | 1,083 | +2.56% | 9,900 | 57億1466万 | +4.23% | 16.55 | 2.03 |
| 11/25 | 1,050 | 1,078 | 1,043 | 1,056 | -0.28% | 9,500 | 55億7219万 | +1.83% | 16.14 | 1.98 |
| 11/24 | 1,089 | 1,089 | 1,053 | 1,059 | -2.49% | 8,800 | 55億8802万 | +2.12% | 16.18 | 1.99 |
| 11/22 | 1,066 | 1,089 | 1,066 | 1,086 | +1.31% | 2,500 | 57億3049万 | +4.93% | 16.6 | 2.04 |
| 11/21 | 1,058 | 1,100 | 1,056 | 1,072 | +1.61% | 7,600 | 56億5662万 | +3.88% | 16.38 | 2.01 |
| 11/18 | 1,055 | 1,055 | 1,051 | 1,055 | +0.96% | 900 | 55億6691万 | +2.43% | 16.12 | 1.98 |
| 11/17 | 1,044 | 1,054 | 1,044 | 1,045 | -0.48% | 2,300 | 55億1415万 | +1.65% | 15.97 | 1.96 |
| 11/16 | 1,031 | 1,050 | 1,030 | 1,050 | +0.77% | 4,500 | 55億4053万 | +2.34% | 16.05 | 1.97 |
| 11/15 | 1,020 | 1,043 | 1,020 | 1,042 | -0.57% | 2,100 | 54億9832万 | +1.66% | 15.92 | 1.96 |
| 11/14 | 1,027 | 1,048 | 1,009 | 1,048 | +3.56% | 15,400 | 55億2998万 | +2.34% | 16.02 | 1.97 |
| 11/11 | 1,020 | 1,020 | 1,005 | 1,012 | -0.39% | 4,200 | 53億4002万 | -1.08% | 15.47 | 1.9 |
| 11/10 | 1,009 | 1,017 | 1,008 | 1,016 | +0.49% | 1,800 | 53億6112万 | -0.68% | 15.53 | 1.91 |
| 11/09 | 1,012 | 1,018 | 1,006 | 1,011 | -0.59% | 3,100 | 53億3474万 | -1.17% | 15.45 | 1.9 |
| 11/08 | 1,035 | 1,035 | 1,017 | 1,017 | -1.74% | 4,000 | 53億6640万 | -0.78% | 15.54 | 1.91 |
| 11/07 | 1,030 | 1,035 | 1,023 | 1,035 | +1.77% | 800 | 54億6138万 | +0.98% | 15.82 | 1.94 |
| 11/04 | 1,004 | 1,019 | 1,003 | 1,017 | +0.3% | 3,100 | 53億6640万 | -0.68% | 15.54 | 1.91 |
| 11/02 | 1,016 | 1,020 | 1,006 | 1,014 | +0.6% | 2,500 | 53億5057万 | -0.88% | 15.5 | 1.9 |
| 11/01 | 1,010 | 1,011 | 1,008 | 1,008 | -0.79% | 2,500 | 53億1891万 | -1.47% | 15.41 | 1.89 |
| 10/31 | 1,025 | 1,029 | 1,015 | 1,016 | -0.88% | 3,000 | 53億6112万 | -0.78% | 15.53 | 1.91 |
| 10/28 | 1,032 | 1,032 | 1,015 | 1,025 | -0.1% | 5,300 | 54億861万 | +0.1% | 15.66 | 1.92 |
| 10/27 | 1,027 | 1,035 | 1,026 | 1,026 | -0.58% | 5,100 | 54億1389万 | 0% | 15.68 | 1.93 |
| 10/26 | 1,044 | 1,044 | 1,006 | 1,032 | -1.15% | 4,300 | 54億4555万 | +0.39% | 15.77 | 1.94 |
| 10/25 | 1,042 | 1,053 | 1,042 | 1,044 | -0.19% | 1,300 | 55億887万 | +1.26% | 15.96 | 1.96 |
| 10/24 | 1,049 | 1,049 | 1,041 | 1,046 | -0.19% | 1,100 | 55億1942万 | +1.16% | 15.99 | 1.96 |
| 10/21 | 1,050 | 1,077 | 1,017 | 1,048 | -0.1% | 9,800 | 54億8156万 | +1.06% | 15.87 | 1.95 |
| 10/20 | 1,029 | 1,049 | 1,026 | 1,049 | -0.38% | 3,600 | 54億8679万 | +0.96% | 15.89 | 1.95 |
| 10/19 | 1,011 | 1,055 | 1,011 | 1,053 | +4.36% | 12,900 | 55億771万 | +0.96% | 15.95 | 1.96 |
| 10/18 | 1,014 | 1,020 | 1,005 | 1,009 | -0.49% | 8,400 | 52億7757万 | -3.54% | 15.28 | 1.88 |
| 10/17 | 1,000 | 1,019 | 994 | 1,014 | +0.3% | 8,500 | 53億372万 | -3.43% | 15.36 | 1.89 |
| 10/14 | 1,015 | 1,019 | 1,005 | 1,011 | +1.1% | 4,000 | 52億8803万 | -4.17% | 15.31 | 1.88 |
| 10/13 | 1,016 | 1,016 | 1,000 | 1,000 | -1.57% | 4,300 | 52億3050万 | -5.66% | 15.15 | 1.86 |
| 10/12 | 1,007 | 1,018 | 1,007 | 1,016 | +0.89% | 2,500 | 53億1418万 | -4.51% | 15.39 | 1.89 |
| 10/11 | 1,019 | 1,020 | 1,005 | 1,007 | -1.27% | 4,700 | 52億6711万 | -5.71% | 15.25 | 1.87 |
| 10/07 | 1,017 | 1,029 | 1,012 | 1,020 | +0.29% | 4,500 | 53億3511万 | -4.94% | 15.45 | 1.9 |
| 10/06 | 1,016 | 1,039 | 1,014 | 1,017 | +0.3% | 3,200 | 53億1941万 | -5.57% | 15.4 | 1.89 |
| 10/05 | 1,040 | 1,049 | 1,013 | 1,014 | -2.12% | 9,800 | 53億372万 | -6.11% | 15.36 | 1.89 |
| 10/04 | 1,057 | 1,057 | 1,023 | 1,036 | -0.48% | 1,900 | 54億1879万 | -4.43% | 15.69 | 1.93 |
| 10/03 | 1,006 | 1,041 | 1,006 | 1,041 | +2.16% | 1,500 | 54億4495万 | -4.23% | 15.77 | 1.94 |
| 09/30 | 1,010 | 1,029 | 1,010 | 1,019 | +1.09% | 3,000 | 53億2987万 | -6.6% | 15.43 | 1.89 |
| 09/29 | 1,043 | 1,043 | 1,006 | 1,008 | +0.9% | 8,800 | 52億7234万 | -7.95% | 15.27 | 1.87 |
| 09/28 | 1,030 | 1,030 | 999 | 999 | -1.09% | 8,200 | 52億2526万 | -9.26% | 15.13 | 1.86 |
| 09/27 | 1,028 | 1,028 | 1,010 | 1,010 | -1.75% | 8,700 | 52億8280万 | -8.68% | 15.3 | 1.88 |
| 09/26 | 1,029 | 1,033 | 1,015 | 1,028 | -0.96% | 5,900 | 53億7695万 | -7.47% | 15.57 | 1.91 |
| 09/22 | 1,035 | 1,047 | 1,029 | 1,038 | -1.89% | 9,800 | 54億2925万 | -6.82% | 15.72 | 1.93 |
| 09/21 | 1,087 | 1,087 | 1,055 | 1,058 | -2.67% | 9,800 | 55億3386万 | -5.37% | 16.02 | 1.97 |
| 09/20 | 1,103 | 1,106 | 1,086 | 1,087 | -1.45% | 8,000 | 56億8555万 | -2.95% | 16.46 | 2.02 |
| 09/16 | 1,111 | 1,121 | 1,102 | 1,103 | -0.72% | 6,200 | 57億6924万 | -1.52% | 16.71 | 2.05 |
| 09/15 | 1,123 | 1,126 | 1,105 | 1,111 | -0.54% | 2,000 | 58億1108万 | -0.8% | 16.83 | 2.07 |
| 09/14 | 1,107 | 1,120 | 1,102 | 1,117 | -0.36% | 4,600 | 58億4246万 | -0.36% | 16.92 | 2.08 |
| 09/13 | 1,163 | 1,163 | 1,120 | 1,121 | -1.75% | 5,700 | 58億6339万 | -0.18% | 16.98 | 2.08 |
| 09/12 | 1,124 | 1,154 | 1,122 | 1,141 | +1.51% | 19,400 | 59億6800万 | +1.6% | 17.28 | 2.12 |
| 09/09 | 1,117 | 1,127 | 1,113 | 1,124 | +0.81% | 4,500 | 58億7908万 | -0.18% | 17.02 | 2.09 |
| 09/08 | 1,125 | 1,126 | 1,114 | 1,115 | -1.15% | 3,100 | 58億3200万 | -1.24% | 16.89 | 2.07 |
| 09/07 | 1,112 | 1,128 | 1,108 | 1,128 | -0.35% | 5,000 | 59億 | -0.53% | 17.08 | 2.1 |
| 09/06 | 1,110 | 1,132 | 1,110 | 1,132 | +1.89% | 1,500 | 59億2092万 | -0.53% | 17.14 | 2.11 |
| 09/05 | 1,126 | 1,126 | 1,111 | 1,111 | -1.42% | 4,000 | 58億1108万 | -2.71% | 16.83 | 2.07 |
| 09/02 | 1,110 | 1,127 | 1,109 | 1,127 | +1.08% | 5,000 | 58億9477万 | -1.74% | 17.07 | 2.1 |
| 09/01 | 1,128 | 1,143 | 1,112 | 1,115 | -0.8% | 7,100 | 58億3200万 | -3.13% | 16.89 | 2.07 |
| 08/31 | 1,102 | 1,134 | 1,102 | 1,124 | +2% | 9,600 | 58億7908万 | -2.68% | 17.02 | 2.09 |
| 08/30 | 1,107 | 1,112 | 1,102 | 1,102 | -0.45% | 11,000 | 57億6401万 | -4.92% | 16.69 | 2.05 |
| 08/29 | 1,106 | 1,135 | 1,105 | 1,107 | -0.45% | 3,000 | 57億9016万 | -4.73% | 16.77 | 2.06 |
| 08/26 | 1,125 | 1,131 | 1,106 | 1,112 | -2.2% | 17,600 | 58億1631万 | -4.63% | 16.84 | 2.07 |
| 08/25 | 1,122 | 1,137 | 1,116 | 1,137 | +1.34% | 2,900 | 59億4707万 | -2.82% | 17.22 | 2.11 |
| 08/24 | 1,131 | 1,143 | 1,122 | 1,122 | -2.01% | 3,600 | 58億6862万 | -4.18% | 16.99 | 2.09 |
| 08/23 | 1,139 | 1,145 | 1,130 | 1,145 | +0.79% | 1,600 | 59億8892万 | -2.47% | 17.34 | 2.13 |
| 08/22 | 1,130 | 1,136 | 1,116 | 1,136 | +1.16% | 3,800 | 59億4184万 | -3.89% | 17.21 | 2.11 |
| 08/19 | 1,139 | 1,145 | 1,110 | 1,123 | -0.27% | 9,700 | 58億7385万 | -5.95% | 17.01 | 2.09 |
| 08/18 | 1,135 | 1,145 | 1,110 | 1,126 | 0% | 16,000 | 58億8954万 | -6.56% | 17.05 | 2.09 |
| 08/17 | 1,110 | 1,128 | 1,110 | 1,126 | +1.99% | 5,000 | 58億8954万 | -7.33% | 17.05 | 2.09 |
| 08/16 | 1,085 | 1,113 | 1,085 | 1,104 | +1.75% | 7,300 | 57億7447万 | -9.95% | 16.72 | 2.05 |
| 08/15 | 1,109 | 1,109 | 1,072 | 1,085 | -2.78% | 19,000 | 56億7509万 | -12.22% | 16.43 | 2.02 |
| 08/12 | 1,129 | 1,130 | 1,106 | 1,116 | -1.15% | 11,100 | 58億3723万 | -10.36% | 16.9 | 2.08 |
| 08/10 | 1,159 | 1,170 | 1,129 | 1,129 | -2.59% | 5,400 | 59億523万 | -9.9% | 17.1 | 2.1 |
| 08/09 | 1,138 | 1,186 | 1,133 | 1,159 | +1.85% | 9,900 | 60億6214万 | -7.87% | 17.55 | 2.16 |
| 08/08 | 1,201 | 1,201 | 1,130 | 1,138 | -5.56% | 37,400 | 59億5230万 | -9.83% | 17.24 | 2.12 |
| 08/05 | 1,220 | 1,220 | 1,205 | 1,205 | -0.66% | 2,500 | 63億275万 | -5.04% | 18.25 | 2.24 |
| 08/04 | 1,220 | 1,220 | 1,206 | 1,213 | -2.1% | 1,500 | 63億4459万 | -4.64% | 18.37 | 2.26 |
| 08/03 | 1,242 | 1,242 | 1,202 | 1,239 | +1.31% | 3,300 | 64億8058万 | -2.98% | 18.77 | 2.3 |
| 08/02 | 1,221 | 1,227 | 1,212 | 1,223 | -0.97% | 1,900 | 63億9690万 | -4.53% | 18.52 | 2.27 |
| 08/01 | 1,226 | 1,235 | 1,220 | 1,235 | +0.73% | 1,800 | 64億5966万 | -3.89% | 18.7 | 2.3 |
| 07/29 | 1,231 | 1,237 | 1,221 | 1,226 | -0.41% | 2,100 | 64億1259万 | -4.89% | 18.57 | 2.28 |
| 07/28 | 1,215 | 1,248 | 1,206 | 1,231 | +2.24% | 9,100 | 64億3874万 | -4.72% | 18.64 | 2.29 |
| 07/27 | 1,220 | 1,220 | 1,181 | 1,204 | -1.31% | 6,000 | 62億9752万 | -7.03% | 18.24 | 2.24 |
| 07/26 | 1,217 | 1,221 | 1,186 | 1,220 | +2.43% | 10,500 | 63億8121万 | -6.08% | 18.48 | 2.27 |
| 07/25 | 1,210 | 1,211 | 1,177 | 1,191 | -0.33% | 6,400 | 62億2952万 | -8.31% | 18.04 | 2.21 |
| 07/22 | 1,225 | 1,225 | 1,186 | 1,195 | -1.65% | 9,800 | 62億5044万 | -8.22% | 18.1 | 2.22 |
| 07/21 | 1,180 | 1,217 | 1,172 | 1,215 | +2.97% | 16,100 | 63億5505万 | -6.75% | 18.4 | 2.26 |
| 07/20 | 1,191 | 1,225 | 1,171 | 1,180 | -0.25% | 31,000 | 61億7199万 | -9.44% | 17.87 | 2.19 |
| 07/19 | 1,168 | 1,194 | 1,138 | 1,183 | -12.95% | 76,600 | 61億8768万 | -9.42% | 17.92 | 2.2 |
| 07/15 | 1,348 | 1,389 | 1,302 | 1,359 | -4.97% | 30,100 | 71億824万 | +3.74% | 20.58 | 2.53 |
| 07/14 | 1,396 | 1,430 | 1,393 | 1,430 | +2.44% | 13,200 | 74億7961万 | +9.33% | 21.66 | 2.66 |
| 07/13 | 1,376 | 1,407 | 1,364 | 1,396 | +2.05% | 1,800 | 73億177万 | +6.97% | 21.14 | 2.6 |
| 07/12 | 1,399 | 1,409 | 1,361 | 1,368 | -3.25% | 6,100 | 71億5532万 | +5.07% | 20.72 | 2.54 |
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。
