パシフィックネット（3021）の株価チャート
2023/03/29～2023/08/22
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 | ||||||||||
| 08/22 | 1,513 | 1,516 | 1,502 | 1,516 | -0.92% | 7,700 | 80億1312万 | -6.13% | 18.06 | 2.55 |
| 08/21 | 1,529 | 1,555 | 1,504 | 1,530 | +0.2% | 9,600 | 80億8712万 | -6.13% | 18.23 | 2.57 |
| 08/18 | 1,500 | 1,531 | 1,419 | 1,527 | +0.2% | 26,800 | 80億7126万 | -7.12% | 18.19 | 2.57 |
| 08/17 | 1,637 | 1,637 | 1,482 | 1,524 | -7.13% | 37,400 | 80億5540万 | -7.86% | 18.16 | 2.56 |
| 08/16 | 1,671 | 1,698 | 1,641 | 1,641 | -2.03% | 5,200 | 86億7383万 | -1.38% | 19.55 | 2.76 |
| 08/15 | 1,641 | 1,690 | 1,641 | 1,675 | +2.63% | 9,500 | 88億5354万 | +0.3% | 19.96 | 2.82 |
| 08/14 | 1,739 | 1,739 | 1,628 | 1,632 | -5.88% | 15,200 | 86億2626万 | -2.74% | 19.44 | 2.74 |
| 08/10 | 1,730 | 1,745 | 1,711 | 1,734 | +0.81% | 15,700 | 91億6540万 | +2.79% | 20.66 | 2.92 |
| 08/09 | 1,657 | 1,728 | 1,652 | 1,720 | +2.63% | 14,200 | 90億9140万 | +1.71% | 20.49 | 2.89 |
| 08/08 | 1,688 | 1,694 | 1,651 | 1,676 | -0.71% | 8,000 | 88億5883万 | -1.3% | 19.97 | 2.82 |
| 08/07 | 1,600 | 1,688 | 1,590 | 1,688 | +5.7% | 20,400 | 89億2226万 | -1.17% | 20.11 | 2.84 |
| 08/04 | 1,600 | 1,616 | 1,597 | 1,597 | -1.78% | 3,700 | 84億4126万 | -7.04% | 19.03 | 2.69 |
| 08/03 | 1,577 | 1,636 | 1,577 | 1,626 | +1.88% | 11,500 | 85億9454万 | -5.96% | 19.37 | 2.73 |
| 08/02 | 1,617 | 1,617 | 1,592 | 1,596 | -1.6% | 4,000 | 84億3597万 | -8.17% | 19.02 | 2.68 |
| 08/01 | 1,591 | 1,639 | 1,591 | 1,622 | +2.08% | 7,700 | 85億7340万 | -7.1% | 19.33 | 2.73 |
| 07/31 | 1,549 | 1,608 | 1,549 | 1,589 | +2.78% | 9,300 | 83億9897万 | -9.41% | 18.93 | 2.67 |
| 07/28 | 1,578 | 1,590 | 1,522 | 1,546 | -3.86% | 22,400 | 81億7169万 | -12.21% | 18.42 | 2.6 |
| 07/27 | 1,585 | 1,617 | 1,585 | 1,608 | +1.9% | 5,200 | 84億9940万 | -9% | 19.16 | 2.7 |
| 07/26 | 1,571 | 1,590 | 1,565 | 1,578 | +0.25% | 7,500 | 83億4083万 | -10.9% | 18.8 | 2.65 |
| 07/25 | 1,620 | 1,620 | 1,555 | 1,574 | -2.9% | 21,500 | 83億1969万 | -11.32% | 18.75 | 2.65 |
| 07/24 | 1,603 | 1,651 | 1,600 | 1,621 | +0.81% | 10,500 | 85億6811万 | -8.88% | 19.31 | 2.73 |
| 07/21 | 1,677 | 1,679 | 1,603 | 1,608 | -4.11% | 13,600 | 84億9940万 | -9.66% | 19.16 | 2.7 |
| 07/20 | 1,635 | 1,717 | 1,633 | 1,677 | +2.26% | 22,800 | 88億6411万 | -5.84% | 19.98 | 2.82 |
| 07/19 | 1,616 | 1,645 | 1,576 | 1,640 | +0.49% | 37,000 | 86億6854万 | -7.76% | 19.54 | 2.76 |
| 07/18 | 1,715 | 1,732 | 1,630 | 1,632 | -14.11% | 73,600 | 86億2626万 | -8.21% | 19.44 | 2.74 |
| 07/14 | 1,877 | 1,911 | 1,821 | 1,900 | +1.33% | 41,100 | 100億4283万 | +6.62% | 22.64 | 3.2 |
| 07/13 | 1,791 | 1,876 | 1,737 | 1,875 | +5.75% | 37,200 | 99億1068万 | +5.69% | 22.34 | 3.15 |
| 07/12 | 1,770 | 1,773 | 1,732 | 1,773 | -0.39% | 13,800 | 93億7154万 | +0.34% | 21.12 | 2.98 |
| 07/11 | 1,768 | 1,802 | 1,711 | 1,780 | -0.39% | 16,200 | 94億854万 | +0.85% | 21.21 | 2.99 |
| 07/10 | 1,887 | 1,887 | 1,771 | 1,787 | -5.1% | 26,700 | 94億4554万 | +1.71% | 21.29 | 3.01 |
| 07/07 | 1,856 | 1,893 | 1,831 | 1,883 | +1.56% | 8,800 | 99億5297万 | +7.72% | 22.44 | 3.17 |
| 07/06 | 1,800 | 1,894 | 1,799 | 1,854 | +1.81% | 24,600 | 97億9968万 | +6.92% | 22.09 | 3.12 |
| 07/05 | 1,881 | 1,885 | 1,782 | 1,821 | -4.36% | 38,400 | 96億2525万 | +5.87% | 21.7 | 3.06 |
| 07/04 | 1,882 | 1,968 | 1,853 | 1,904 | -0.31% | 109,700 | 100億6397万 | +11.35% | 22.69 | 3.2 |
| 07/03 | 1,940 | 1,940 | 1,861 | 1,910 | -1.8% | 23,500 | 100億9568万 | +12.42% | 22.76 | 3.21 |
| 06/30 | 1,888 | 1,974 | 1,862 | 1,945 | +3.96% | 37,600 | 102億8068万 | +15.29% | 23.17 | 3.27 |
| 06/29 | 1,849 | 1,886 | 1,849 | 1,871 | +1.24% | 17,000 | 98億8954万 | +11.77% | 22.29 | 3.15 |
| 06/28 | 1,802 | 1,850 | 1,801 | 1,848 | +2.21% | 14,400 | 97億6797万 | +11.12% | 22.02 | 3.11 |
| 06/27 | 1,819 | 1,835 | 1,786 | 1,808 | -0.93% | 10,400 | 95億5654万 | +9.31% | 21.54 | 3.04 |
| 06/26 | 1,794 | 1,825 | 1,767 | 1,825 | +3.75% | 25,000 | 96億4640万 | +10.94% | 21.74 | 3.07 |
| 06/23 | 1,704 | 1,760 | 1,680 | 1,759 | +4.14% | 20,900 | 92億9754万 | +7.52% | 20.96 | 2.96 |
| 06/22 | 1,704 | 1,718 | 1,688 | 1,689 | -1.46% | 9,700 | 89億2754万 | +3.62% | 20.12 | 2.84 |
| 06/21 | 1,686 | 1,743 | 1,672 | 1,714 | +1.48% | 26,700 | 90億4614万 | +5.35% | 20.39 | 2.88 |
| 06/20 | 1,660 | 1,689 | 1,660 | 1,689 | +1.99% | 4,100 | 89億1420万 | +4.19% | 20.09 | 2.84 |
| 06/19 | 1,683 | 1,704 | 1,656 | 1,656 | +0.79% | 17,300 | 87億4003万 | +2.41% | 19.7 | 2.78 |
| 06/16 | 1,647 | 1,650 | 1,602 | 1,643 | +0.8% | 8,900 | 86億7142万 | +1.8% | 19.55 | 2.76 |
| 06/15 | 1,612 | 1,655 | 1,526 | 1,630 | +0.31% | 8,600 | 86億281万 | +1.12% | 19.39 | 2.74 |
| 06/14 | 1,692 | 1,692 | 1,610 | 1,625 | -0.67% | 13,700 | 85億7642万 | +0.87% | 19.33 | 2.73 |
| 06/13 | 1,710 | 1,710 | 1,624 | 1,636 | -4.83% | 17,000 | 86億3448万 | +1.49% | 19.46 | 2.75 |
| 06/12 | 1,700 | 1,719 | 1,674 | 1,719 | +0.59% | 9,200 | 90億7253万 | +6.51% | 20.45 | 2.89 |
| 06/09 | 1,690 | 1,709 | 1,668 | 1,709 | +0.53% | 5,800 | 90億1976万 | +6.02% | 20.33 | 2.87 |
| 06/08 | 1,714 | 1,714 | 1,652 | 1,700 | -1.28% | 13,300 | 89億7226万 | +5.52% | 20.22 | 2.85 |
| 06/07 | 1,583 | 1,728 | 1,583 | 1,722 | +8.99% | 29,400 | 90億8837万 | +7.02% | 20.49 | 2.89 |
| 06/06 | 1,557 | 1,580 | 1,537 | 1,580 | +0.64% | 1,300 | 83億3892万 | -1.62% | 18.8 | 2.65 |
| 06/05 | 1,561 | 1,576 | 1,542 | 1,570 | +3.49% | 14,400 | 82億8614万 | -2.3% | 18.68 | 2.64 |
| 06/02 | 1,515 | 1,528 | 1,498 | 1,517 | +0.2% | 7,600 | 80億642万 | -5.78% | 18.05 | 2.55 |
| 06/01 | 1,549 | 1,549 | 1,463 | 1,514 | -2.89% | 5,100 | 79億9058万 | -6.2% | 18.01 | 2.54 |
| 05/31 | 1,615 | 1,615 | 1,559 | 1,559 | -4.06% | 4,400 | 82億2809万 | -3.65% | 23.83 | 2.93 |
| 05/30 | 1,630 | 1,640 | 1,615 | 1,625 | -0.49% | 5,300 | 85億7642万 | +0.56% | 24.84 | 3.05 |
| 05/29 | 1,616 | 1,633 | 1,610 | 1,633 | +1.87% | 7,400 | 86億1864万 | +1.37% | 24.96 | 3.06 |
| 05/26 | 1,610 | 1,612 | 1,596 | 1,603 | -0.12% | 5,300 | 84億6031万 | -0.19% | 24.5 | 3.01 |
| 05/25 | 1,609 | 1,610 | 1,594 | 1,605 | -0.25% | 1,200 | 84億7086万 | +0.25% | 24.53 | 3.01 |
| 05/24 | 1,595 | 1,609 | 1,595 | 1,609 | +0.88% | 1,300 | 84億9198万 | +0.75% | 24.6 | 3.02 |
| 05/23 | 1,606 | 1,612 | 1,579 | 1,595 | -0.68% | 6,300 | 84億1809万 | +0.19% | 24.38 | 2.99 |
| 05/22 | 1,595 | 1,614 | 1,595 | 1,606 | +0.69% | 1,900 | 84億7614万 | +1.65% | 24.55 | 3.01 |
| 05/19 | 1,611 | 1,611 | 1,595 | 1,595 | -0.93% | 2,200 | 84億1809万 | +1.79% | 24.38 | 2.99 |
| 05/18 | 1,598 | 1,630 | 1,583 | 1,610 | +1.58% | 4,200 | 84億9725万 | +3.54% | 24.61 | 3.02 |
| 05/17 | 1,552 | 1,585 | 1,552 | 1,585 | +1.08% | 5,000 | 83億6531万 | +2.79% | 24.23 | 2.97 |
| 05/16 | 1,592 | 1,592 | 1,552 | 1,568 | -0.76% | 1,400 | 82億7559万 | +2.48% | 23.97 | 2.94 |
| 05/15 | 1,599 | 1,599 | 1,526 | 1,580 | -1.43% | 14,500 | 83億3892万 | +4.02% | 24.15 | 2.97 |
| 05/12 | 1,613 | 1,658 | 1,571 | 1,603 | -0.74% | 2,600 | 84億6031万 | +6.37% | 24.5 | 3.01 |
| 05/11 | 1,624 | 1,666 | 1,578 | 1,615 | -1.88% | 7,400 | 85億2364万 | +7.95% | 24.69 | 3.03 |
| 05/10 | 1,664 | 1,678 | 1,600 | 1,646 | -1.91% | 3,900 | 86億8725万 | +10.92% | 25.16 | 3.09 |
| 05/09 | 1,685 | 1,691 | 1,678 | 1,678 | -0.42% | 5,100 | 88億5614万 | +14.15% | 25.65 | 3.15 |
| 05/08 | 1,681 | 1,685 | 1,670 | 1,685 | +0.9% | 3,800 | 88億9309万 | +15.81% | 25.76 | 3.16 |
| 05/02 | 1,665 | 1,698 | 1,660 | 1,670 | +0.6% | 17,100 | 88億1392万 | +16.13% | 25.53 | 3.13 |
| 05/01 | 1,643 | 1,663 | 1,643 | 1,660 | +1.53% | 5,800 | 87億6114万 | +16.74% | 25.37 | 3.12 |
| 04/28 | 1,621 | 1,635 | 1,621 | 1,635 | +0.86% | 2,900 | 86億2920万 | +16.29% | 24.99 | 3.07 |
| 04/27 | 1,612 | 1,637 | 1,520 | 1,621 | -0.06% | 9,500 | 85億5531万 | +16.45% | 24.78 | 3.04 |
| 04/26 | 1,635 | 1,636 | 1,619 | 1,622 | +0.37% | 8,200 | 85億6059万 | +17.71% | 24.79 | 3.04 |
| 04/25 | 1,627 | 1,631 | 1,616 | 1,616 | -0.68% | 4,700 | 85億2892万 | +18.39% | 24.7 | 3.03 |
| 04/24 | 1,520 | 1,667 | 1,520 | 1,627 | +7.61% | 43,800 | 85億8698万 | +20.25% | 24.87 | 3.05 |
| 04/21 | 1,510 | 1,513 | 1,505 | 1,512 | +0.33% | 5,800 | 79億8003万 | +12.84% | 23.11 | 2.84 |
| 04/20 | 1,487 | 1,511 | 1,486 | 1,507 | +1.34% | 8,300 | 79億5364万 | +13.48% | 23.04 | 2.83 |
| 04/19 | 1,489 | 1,491 | 1,480 | 1,487 | -0.2% | 2,400 | 78億4808万 | +12.74% | 22.73 | 2.79 |
| 04/18 | 1,481 | 1,490 | 1,466 | 1,490 | -0.47% | 19,000 | 78億6392万 | +13.65% | 22.78 | 2.8 |
| 04/17 | 1,500 | 1,529 | 1,477 | 1,497 | -0.2% | 33,300 | 79億86万 | +14.62% | 22.88 | 2.81 |
| 04/14 | 1,285 | 1,550 | 1,284 | 1,500 | +16.73% | 108,700 | 79億1670万 | +15.3% | 22.93 | 2.82 |
| 04/13 | 1,275 | 1,285 | 1,266 | 1,285 | -0.08% | 2,500 | 67億8197万 | -0.85% | 19.64 | 2.41 |
| 04/12 | 1,272 | 1,286 | 1,272 | 1,286 | 0% | 1,300 | 67億8725万 | -0.92% | 19.66 | 2.41 |
| 04/11 | 1,291 | 1,298 | 1,281 | 1,286 | -0.77% | 2,900 | 67億8725万 | -1.15% | 19.66 | 2.41 |
| 04/10 | 1,291 | 1,296 | 1,291 | 1,296 | +0.93% | 800 | 68億4002万 | -0.54% | 19.81 | 2.43 |
| 04/07 | 1,290 | 1,290 | 1,284 | 1,284 | -0.08% | 900 | 67億7669万 | -1.76% | 19.63 | 2.41 |
| 04/06 | 1,285 | 1,285 | 1,285 | 1,285 | +0.16% | 200 | 67億8197万 | -1.98% | 19.64 | 2.41 |
| 04/05 | 1,320 | 1,321 | 1,283 | 1,283 | -2.43% | 2,800 | 67億7141万 | -2.43% | 19.61 | 2.41 |
| 04/04 | 1,305 | 1,323 | 1,304 | 1,315 | -0.68% | 1,500 | 69億4030万 | -0.3% | 20.1 | 2.47 |
| 04/03 | 1,301 | 1,333 | 1,301 | 1,324 | +2.16% | 1,600 | 69億8780万 | +0.23% | 20.24 | 2.48 |
| 03/31 | 1,300 | 1,306 | 1,296 | 1,296 | -0.23% | 1,500 | 68億4002万 | -1.97% | 19.81 | 2.43 |
| 03/30 | 1,295 | 1,299 | 1,287 | 1,299 | +2.2% | 4,600 | 68億5586万 | -1.96% | 19.86 | 2.44 |
| 03/29 | 1,265 | 1,271 | 1,265 | 1,271 | +0.63% | 500 | 67億808万 | -4.36% | 19.43 | 2.39 |
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。
