パシフィックネット（3021）の株価チャート
2022/10/11～2023/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/07 | 1,351 | 1,366 | 1,346 | 1,348 | -0.22% | 2,300 | 71億1447万 | -0.52% | 20.61 | 2.53 |
| 03/06 | 1,364 | 1,375 | 1,351 | 1,351 | -2.67% | 3,200 | 71億3030万 | 0% | 20.65 | 2.54 |
| 03/03 | 1,387 | 1,404 | 1,387 | 1,388 | -0.57% | 4,200 | 73億2558万 | +2.97% | 21.22 | 2.61 |
| 03/02 | 1,385 | 1,400 | 1,380 | 1,396 | +1.09% | 2,300 | 73億6780万 | +3.87% | 21.34 | 2.62 |
| 03/01 | 1,364 | 1,384 | 1,364 | 1,381 | -0.07% | 2,600 | 72億8864万 | +3.14% | 21.11 | 2.59 |
| 02/28 | 1,369 | 1,382 | 1,369 | 1,382 | +1.25% | 1,100 | 72億9391万 | +3.52% | 21.13 | 2.59 |
| 02/27 | 1,351 | 1,391 | 1,351 | 1,365 | +1.04% | 3,000 | 72億419万 | +2.79% | 20.87 | 2.56 |
| 02/24 | 1,355 | 1,355 | 1,345 | 1,351 | -1.03% | 1,200 | 71億3030万 | +2.27% | 20.65 | 2.54 |
| 02/22 | 1,364 | 1,385 | 1,318 | 1,365 | -2.08% | 9,200 | 72億419万 | +3.8% | 20.87 | 2.56 |
| 02/21 | 1,423 | 1,423 | 1,394 | 1,394 | -1.13% | 3,200 | 73億5725万 | +6.57% | 21.31 | 2.62 |
| 02/20 | 1,407 | 1,425 | 1,395 | 1,410 | +0.64% | 6,800 | 74億4169万 | +8.55% | 21.55 | 2.65 |
| 02/17 | 1,319 | 1,401 | 1,312 | 1,401 | +6.22% | 12,400 | 73億9419万 | +9.11% | 21.42 | 2.63 |
| 02/16 | 1,298 | 1,319 | 1,297 | 1,319 | +1.62% | 4,000 | 69億6141万 | +3.86% | 20.16 | 2.48 |
| 02/15 | 1,305 | 1,316 | 1,265 | 1,298 | -0.84% | 13,500 | 68億5058万 | +3.1% | 19.84 | 2.44 |
| 02/14 | 1,350 | 1,355 | 1,302 | 1,309 | -3.04% | 8,500 | 69億864万 | +4.8% | 20.01 | 2.46 |
| 02/13 | 1,392 | 1,400 | 1,328 | 1,350 | -4.46% | 8,800 | 71億2503万 | +9.05% | 20.64 | 2.53 |
| 02/10 | 1,436 | 1,440 | 1,413 | 1,413 | -0.84% | 10,900 | 74億5753万 | +15.25% | 21.6 | 2.65 |
| 02/09 | 1,385 | 1,428 | 1,375 | 1,425 | +2.89% | 28,200 | 75億2086万 | +17.77% | 21.78 | 2.67 |
| 02/08 | 1,400 | 1,400 | 1,380 | 1,385 | -1.07% | 16,400 | 73億975万 | +16% | 21.17 | 2.6 |
| 02/07 | 1,369 | 1,403 | 1,357 | 1,400 | +2.26% | 20,600 | 73億8738万 | +18.64% | 21.4 | 2.63 |
| 02/06 | 1,324 | 1,374 | 1,310 | 1,369 | +4.11% | 19,800 | 72億2380万 | +17.61% | 20.92 | 2.57 |
| 02/03 | 1,294 | 1,325 | 1,288 | 1,315 | +2.1% | 25,100 | 69億3886万 | +14.45% | 20.1 | 2.47 |
| 02/02 | 1,245 | 1,290 | 1,239 | 1,288 | +4.8% | 18,700 | 67億9638万 | +13.28% | 19.68 | 2.42 |
| 02/01 | 1,236 | 1,252 | 1,210 | 1,229 | -0.57% | 11,400 | 64億8506万 | +9.15% | 18.78 | 2.31 |
| 01/31 | 1,250 | 1,253 | 1,211 | 1,236 | -1.28% | 4,900 | 65億2200万 | +10.65% | 18.89 | 2.32 |
| 01/30 | 1,265 | 1,267 | 1,231 | 1,252 | -1.65% | 3,500 | 66億642万 | +12.89% | 19.13 | 2.35 |
| 01/27 | 1,274 | 1,288 | 1,241 | 1,273 | -1.09% | 4,900 | 67億1723万 | +15.73% | 19.46 | 2.39 |
| 01/26 | 1,289 | 1,289 | 1,285 | 1,287 | -0.16% | 3,200 | 67億9111万 | +17.86% | 19.67 | 2.42 |
| 01/25 | 1,275 | 1,289 | 1,268 | 1,289 | +1.66% | 16,300 | 68億166万 | +18.8% | 19.7 | 2.42 |
| 01/24 | 1,217 | 1,275 | 1,215 | 1,268 | +5.67% | 27,100 | 66億9085万 | +17.73% | 19.38 | 2.38 |
| 01/23 | 1,220 | 1,220 | 1,172 | 1,200 | +0.84% | 7,500 | 63億3204万 | +12.15% | 18.34 | 2.25 |
| 01/20 | 1,203 | 1,206 | 1,188 | 1,190 | -1.08% | 4,000 | 62億7927万 | +11.63% | 18.19 | 2.23 |
| 01/19 | 1,178 | 1,222 | 1,176 | 1,203 | -0.5% | 5,500 | 63億4787万 | +13.17% | 18.39 | 2.26 |
| 01/18 | 1,151 | 1,220 | 1,131 | 1,209 | +5.04% | 47,700 | 63億7953万 | +14.16% | 18.48 | 2.27 |
| 01/17 | 1,075 | 1,157 | 1,066 | 1,151 | +9.83% | 42,700 | 60億7348万 | +9.2% | 17.59 | 2.16 |
| 01/16 | 1,049 | 1,050 | 1,028 | 1,048 | -0.38% | 10,900 | 55億2998万 | -0.29% | 16.02 | 1.97 |
| 01/13 | 1,042 | 1,066 | 1,042 | 1,052 | +0.96% | 3,100 | 55億5108万 | -0.09% | 16.08 | 1.97 |
| 01/12 | 1,049 | 1,049 | 1,041 | 1,042 | -0.67% | 1,000 | 54億9832万 | -1.23% | 15.92 | 1.96 |
| 01/11 | 1,052 | 1,054 | 1,041 | 1,049 | +0.96% | 2,400 | 55億3525万 | -0.85% | 16.03 | 1.97 |
| 01/10 | 1,064 | 1,064 | 1,039 | 1,039 | +0.48% | 4,600 | 54億8249万 | -1.98% | 15.88 | 1.95 |
| 01/06 | 1,010 | 1,034 | 1,005 | 1,034 | +2.07% | 1,200 | 54億5610万 | -2.73% | 15.8 | 1.94 |
| 01/05 | 1,016 | 1,019 | 1,013 | 1,013 | -1.84% | 1,500 | 53億4529万 | -4.97% | 15.48 | 1.9 |
| 01/04 | 1,040 | 1,040 | 1,023 | 1,032 | +0.49% | 1,400 | 54億4555万 | -3.46% | 15.77 | 1.94 |
| 2022 | ||||||||||
| 12/30 | 1,023 | 1,039 | 1,015 | 1,027 | +1.48% | 3,200 | 54億1917万 | -4.11% | 15.7 | 1.93 |
| 12/29 | 977 | 1,013 | 974 | 1,012 | +2.02% | 3,800 | 53億4002万 | -5.6% | 15.47 | 1.9 |
| 12/28 | 1,003 | 1,010 | 962 | 992 | -1.1% | 13,200 | 52億3448万 | -7.64% | 15.16 | 1.86 |
| 12/27 | 1,029 | 1,029 | 1,002 | 1,003 | -0.89% | 10,100 | 52億9253万 | -6.96% | 15.33 | 1.88 |
| 12/26 | 1,020 | 1,031 | 1,011 | 1,012 | -0.88% | 5,300 | 53億4002万 | -6.38% | 15.47 | 1.9 |
| 12/23 | 1,030 | 1,030 | 1,021 | 1,021 | -1.07% | 4,900 | 53億8751万 | -5.64% | 15.6 | 1.92 |
| 12/22 | 1,048 | 1,048 | 1,030 | 1,032 | 0% | 2,400 | 54億4555万 | -4.71% | 15.77 | 1.94 |
| 12/21 | 1,036 | 1,075 | 1,032 | 1,032 | -3.1% | 6,200 | 54億4555万 | -4.8% | 15.77 | 1.94 |
| 12/20 | 1,109 | 1,109 | 1,003 | 1,065 | -3.97% | 10,500 | 56億1968万 | -1.84% | 16.28 | 2 |
| 12/19 | 1,106 | 1,109 | 1,085 | 1,109 | +1.46% | 2,500 | 58億5186万 | +2.31% | 16.95 | 2.08 |
| 12/16 | 1,085 | 1,106 | 1,085 | 1,093 | -0.18% | 1,500 | 57億6743万 | +1.2% | 16.7 | 2.05 |
| 12/15 | 1,092 | 1,100 | 1,092 | 1,095 | -0.45% | 1,300 | 57億7798万 | +1.67% | 16.73 | 2.05 |
| 12/14 | 1,104 | 1,107 | 1,095 | 1,100 | -0.18% | 2,500 | 58億437万 | +2.42% | 16.81 | 2.06 |
| 12/13 | 1,114 | 1,115 | 1,100 | 1,102 | -0.54% | 1,500 | 58億1492万 | +2.99% | 16.84 | 2.07 |
| 12/12 | 1,085 | 1,108 | 1,083 | 1,108 | +1.93% | 2,900 | 58億4658万 | +3.75% | 16.93 | 2.08 |
| 12/09 | 1,079 | 1,089 | 1,079 | 1,087 | +0.93% | 1,300 | 57億3577万 | +2.16% | 16.61 | 2.04 |
| 12/08 | 1,082 | 1,094 | 1,077 | 1,077 | -1.55% | 3,000 | 56億8300万 | +1.51% | 16.46 | 2.02 |
| 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。
