パシフィックネット（3021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2024/01/22

2023/08/24～2024/01/22

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
2024
01/22	1,750	1,820	1,750	1,781	-0.45%	22,600	95億8071万	+13.37%	21.61	3.05
01/19	1,712	1,830	1,712	1,789	+3.95%	48,300	96億2374万	+15.12%	21.7	3.06
01/18	1,734	1,750	1,686	1,721	+1.24%	16,500	92億5794万	+11.97%	20.88	2.95
01/17	1,707	1,748	1,604	1,700	-1.62%	64,900	91億4498万	+11.7%	20.62	2.91
01/16	1,723	1,769	1,631	1,728	+13.53%	85,400	92億9560万	+14.44%	20.96	2.96
01/15	1,573	1,599	1,510	1,522	-2.31%	27,700	81億8744万	+1.6%	18.46	2.61
01/12	1,588	1,588	1,527	1,558	-1.7%	13,800	83億8110万	+4.14%	18.9	2.67
01/11	1,600	1,618	1,551	1,585	+0.51%	16,100	85億2634万	+6.09%	19.23	2.71
01/10	1,673	1,688	1,574	1,577	-3.84%	18,400	84億8331万	+5.91%	19.13	2.7
01/09	1,677	1,677	1,595	1,640	0%	9,900	88億2221万	+10.44%	19.9	2.81
01/05	1,667	1,667	1,614	1,640	-1.62%	8,100	88億2221万	+10.74%	19.9	2.81
01/04	1,617	1,709	1,617	1,667	+4.19%	24,100	89億6745万	+13.09%	20.22	2.85
2023
12/29	1,557	1,627	1,548	1,600	+3.56%	9,500	86億704万	+9.14%	19.41	2.74
12/28	1,481	1,574	1,481	1,545	+3.9%	12,300	83億1117万	+5.75%	18.74	2.65
12/27	1,497	1,509	1,461	1,487	-0.87%	12,900	79億9916万	+2.06%	18.04	2.55
12/26	1,480	1,510	1,480	1,500	+0.07%	6,200	80億6910万	+3.23%	18.2	2.57
12/25	1,452	1,520	1,452	1,499	+3.67%	10,500	80億6372万	+3.52%	18.19	2.57
12/22	1,524	1,524	1,446	1,446	-5.12%	10,600	77億7861万	+0.21%	17.54	2.48
12/21	1,502	1,529	1,481	1,524	+1.6%	8,800	81億9820万	+5.76%	18.49	2.61
12/20	1,489	1,529	1,477	1,500	-0.6%	21,800	80億6910万	+4.53%	18.2	2.57
12/19	1,500	1,525	1,478	1,509	+1.96%	11,900	81億1751万	+5.45%	18.31	2.58
12/18	1,381	1,509	1,361	1,480	+4.45%	13,100	79億6151万	+3.93%	17.95	2.53
12/15	1,372	1,448	1,372	1,417	+1.07%	1,600	76億2260万	0%	17.19	2.43
12/14	1,456	1,471	1,356	1,402	-3.31%	9,000	75億4191万	-0.92%	17.01	2.4
12/13	1,358	1,450	1,358	1,450	+6.93%	3,900	78億13万	+2.69%	17.59	2.48
12/12	1,350	1,356	1,323	1,356	-1.24%	4,800	72億9446万	-3.76%	16.45	2.32
12/11	1,347	1,373	1,347	1,373	+2.08%	2,500	73億8591万	-2.62%	16.66	2.35
12/08	1,381	1,390	1,343	1,345	-3.93%	6,500	72億3529万	-4.61%	16.32	2.3
12/07	1,403	1,422	1,392	1,400	-1.48%	3,800	75億3116万	-0.78%	16.98	2.4
12/06	1,480	1,480	1,420	1,421	-3.99%	6,800	76億4412万	+0.78%	17.24	2.43
12/05	1,503	1,508	1,470	1,480	-1.53%	6,900	79億6151万	+5.11%	17.95	2.53
12/04	1,500	1,512	1,480	1,503	+2.24%	5,900	80億8523万	+7.13%	18.23	2.57
12/01	1,485	1,485	1,450	1,470	-0.54%	5,100	79億771万	+5.38%	17.83	2.52
11/30	1,526	1,526	1,458	1,478	-3.15%	3,900	79億5075万	+6.41%	17.93	2.53
11/29	1,507	1,526	1,495	1,526	+3.32%	3,800	82億896万	+10.42%	18.51	2.61
11/28	1,451	1,477	1,449	1,477	+1.79%	1,900	79億4537万	+7.65%	17.92	2.53
11/27	1,495	1,495	1,388	1,451	-2.94%	11,000	78億550万	+5.99%	17.6	2.48
11/24	1,469	1,548	1,458	1,495	+3.68%	13,700	80億4220万	+9.28%	18.14	2.56
11/22	1,388	1,449	1,385	1,442	+4.27%	8,900	77億5709万	+5.49%	17.49	2.47
11/21	1,364	1,383	1,337	1,383	+1.02%	8,100	74億3971万	+0.95%	16.78	2.37
11/20	1,393	1,393	1,362	1,369	-1.23%	1,900	73億6439万	-0.8%	16.61	2.34
11/17	1,393	1,393	1,375	1,386	+0.07%	2,800	74億5584万	-0.43%	16.81	2.37
11/16	1,367	1,386	1,367	1,385	+0.22%	2,000	74億5046万	-1.35%	16.8	2.37
11/15	1,381	1,390	1,369	1,382	-0.14%	6,500	74億3433万	-2.33%	16.77	2.37
11/14	1,342	1,398	1,341	1,384	+3.36%	8,100	74億4508万	-2.88%	16.79	2.37
11/13	1,315	1,357	1,315	1,339	+1.29%	3,600	72億301万	-6.69%	16.24	2.29
11/10	1,335	1,340	1,322	1,322	-1.64%	900	71億1156万	-8.64%	16.04	2.26
11/09	1,363	1,363	1,326	1,344	+0.3%	3,600	72億2991万	-7.82%	16.3	2.3
11/08	1,375	1,396	1,328	1,340	-2.55%	4,000	72億839万	-8.84%	16.26	2.29
11/07	1,392	1,392	1,353	1,375	0%	4,500	73億9667万	-7.22%	16.68	2.35
11/06	1,369	1,396	1,351	1,375	0%	8,500	73億9667万	-7.9%	16.68	2.35
11/02	1,397	1,397	1,363	1,375	-0.65%	3,200	73億9667万	-8.58%	16.68	2.35
11/01	1,389	1,403	1,370	1,384	+1.24%	2,100	74億4508万	-8.71%	16.79	2.37
10/31	1,380	1,381	1,358	1,367	+0.15%	1,100	73億5363万	-10.48%	16.58	2.34
10/30	1,366	1,367	1,332	1,365	+0.29%	6,300	73億4288万	-11.36%	16.56	2.34
10/27	1,319	1,378	1,319	1,361	+4.21%	7,600	73億2136万	-12.36%	16.51	2.33
10/26	1,286	1,344	1,286	1,306	+0.08%	7,100	70億2549万	-16.55%	15.84	2.24
10/25	1,320	1,330	1,266	1,305	+0.15%	19,400	70億2011万	-17.35%	15.83	2.23
10/24	1,293	1,321	1,253	1,303	+0.85%	25,000	70億935万	-18.2%	15.81	2.23
10/23	1,360	1,389	1,284	1,292	-6.85%	19,600	68億2912万	-19.5%	15.39	2.17
10/20	1,413	1,415	1,340	1,387	-3.21%	40,000	73億3126万	-14.28%	16.53	2.33
10/19	1,455	1,472	1,400	1,433	-2.18%	12,800	75億7440万	-11.87%	17.07	2.41
10/18	1,514	1,514	1,418	1,465	-3.24%	20,900	77億4355万	-10.23%	17.45	2.46
10/17	1,487	1,556	1,457	1,514	-7.85%	65,200	80億254万	-7.63%	18.04	2.55
10/16	1,730	1,730	1,622	1,643	-1.73%	21,500	86億8440万	-0.06%	19.58	2.76
10/13	1,680	1,680	1,664	1,672	-0.48%	2,900	88億3769万	+1.64%	19.92	2.81
10/12	1,676	1,724	1,669	1,680	+1.27%	5,700	88億7997万	+2.13%	20.02	2.83
10/11	1,655	1,662	1,649	1,659	+1.78%	3,500	87億6897万	+0.91%	19.77	2.79
10/10	1,635	1,649	1,626	1,630	-0.37%	5,200	86億1569万	-0.85%	19.42	2.74
10/06	1,596	1,636	1,596	1,636	0%	500	86億4740万	-0.55%	19.49	2.75
10/05	1,586	1,648	1,586	1,636	+1.55%	5,300	86億4740万	-0.67%	19.49	2.75
10/04	1,612	1,658	1,581	1,611	-1.59%	8,200	85億1526万	-2.36%	19.19	2.71
10/03	1,643	1,643	1,626	1,637	-0.37%	1,500	86億5269万	-0.91%	19.5	2.75
10/02	1,631	1,686	1,631	1,643	+0.49%	1,300	86億8440万	-0.73%	19.58	2.76
09/29	1,647	1,647	1,618	1,635	-1.39%	5,500	86億4211万	-1.39%	19.48	2.75
09/28	1,665	1,665	1,636	1,658	-0.54%	500	87億6369万	0%	19.75	2.79
09/27	1,675	1,675	1,640	1,667	-0.18%	3,300	88億1126万	+0.91%	19.86	2.8
09/26	1,690	1,690	1,665	1,670	-0.83%	2,300	88億2711万	+1.46%	19.9	2.81
09/25	1,686	1,707	1,683	1,684	-0.12%	3,400	89億111万	+2.62%	20.06	2.83
09/22	1,625	1,698	1,625	1,686	+1.26%	6,400	89億1169万	+3.12%	20.09	2.84
09/21	1,675	1,677	1,626	1,665	0%	4,500	88億69万	+2.27%	19.84	2.8
09/20	1,644	1,679	1,644	1,665	+1.28%	9,500	88億69万	+2.34%	19.84	2.8
09/19	1,611	1,664	1,601	1,644	+2.05%	5,800	86億8969万	+0.98%	19.59	2.76
09/15	1,584	1,612	1,577	1,611	-0.19%	1,900	85億1526万	-0.98%	19.19	2.71
09/14	1,591	1,615	1,580	1,614	+1.45%	1,600	85億3111万	-1.1%	19.23	2.71
09/13	1,585	1,623	1,562	1,591	+0.44%	4,400	84億954万	-2.75%	18.96	2.68
09/12	1,642	1,642	1,584	1,584	-2.88%	6,700	83億7254万	-3.41%	18.87	2.66
09/11	1,650	1,679	1,631	1,631	-1.45%	3,600	86億2097万	-0.79%	19.43	2.74
09/08	1,675	1,675	1,655	1,655	-0.24%	700	87億4783万	+0.79%	19.72	2.78
09/07	1,648	1,659	1,629	1,659	-0.18%	3,100	87億6897万	+1.1%	19.77	2.79
09/06	1,641	1,678	1,632	1,662	+0.42%	5,900	87億8483万	+1.4%	19.8	2.79
09/05	1,656	1,683	1,655	1,655	-0.66%	4,300	87億4783万	+1.1%	19.72	2.78
09/04	1,663	1,668	1,637	1,666	-0.06%	5,700	88億597万	+1.96%	19.85	2.8
09/01	1,675	1,693	1,662	1,667	-0.77%	3,700	88億1126万	+2.27%	19.86	2.8
08/31	1,690	1,696	1,650	1,680	-1.18%	12,300	88億7997万	+3.26%	20.02	2.83
08/30	1,721	1,721	1,676	1,700	+1.07%	10,800	89億8569万	+4.74%	20.25	2.86
08/29	1,710	1,710	1,667	1,682	-1.64%	4,700	88億9054万	+3.96%	20.04	2.83
08/28	1,696	1,710	1,653	1,710	+0.59%	11,900	90億3854万	+5.82%	20.37	2.88
08/25	1,623	1,717	1,623	1,700	+3.09%	14,200	89億8569万	+5.46%	20.25	2.86
08/24	1,531	1,649	1,531	1,649	+8.84%	24,100	87億1611万	+2.36%	19.65	2.77

パシフィックネット（3021）の株価チャート

2023/08/24～2024/01/22

株価推移

開示資料

決算

株式

チャート