パシフィックネット（3021）の株価チャート
2023/10/10～2024/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 03/07 | 1,769 | 1,773 | 1,664 | 1,708 | +2.34% | 10,600 | 92億82万 | -2.62% | 20.75 | 2.93 |
| 03/06 | 1,661 | 1,705 | 1,636 | 1,669 | +0.3% | 9,100 | 89億9073万 | -4.85% | 20.28 | 2.86 |
| 03/05 | 1,633 | 1,679 | 1,588 | 1,664 | +1.9% | 16,900 | 89億6380万 | -5.29% | 20.22 | 2.85 |
| 03/04 | 1,681 | 1,681 | 1,618 | 1,633 | -3.09% | 13,700 | 87億9680万 | -7.22% | 19.84 | 2.8 |
| 03/01 | 1,739 | 1,739 | 1,677 | 1,685 | -3.05% | 11,100 | 90億7692万 | -4.64% | 20.47 | 2.89 |
| 02/29 | 1,726 | 1,761 | 1,726 | 1,738 | -1.25% | 1,900 | 93億6243万 | -1.81% | 21.11 | 2.98 |
| 02/28 | 1,800 | 1,820 | 1,752 | 1,760 | -0.9% | 7,700 | 94億8094万 | -0.62% | 21.38 | 3.02 |
| 02/27 | 1,753 | 1,790 | 1,736 | 1,776 | +1.37% | 4,700 | 95億6713万 | +0.23% | 21.58 | 3.05 |
| 02/26 | 1,799 | 1,799 | 1,752 | 1,752 | -1.57% | 9,300 | 94億3784万 | -1.13% | 21.28 | 3 |
| 02/22 | 1,782 | 1,782 | 1,723 | 1,780 | +1.02% | 7,200 | 95億8868万 | +0.51% | 21.62 | 3.05 |
| 02/21 | 1,811 | 1,811 | 1,759 | 1,762 | -2.71% | 2,700 | 94億8308万 | -0.34% | 21.39 | 3.02 |
| 02/20 | 1,750 | 1,815 | 1,750 | 1,811 | +3.96% | 8,000 | 97億4680万 | +2.49% | 21.98 | 3.1 |
| 02/19 | 1,730 | 1,774 | 1,730 | 1,742 | +2.23% | 5,300 | 93億7544万 | -0.74% | 21.14 | 2.98 |
| 02/16 | 1,700 | 1,713 | 1,620 | 1,704 | -0.64% | 28,400 | 91億7092万 | -2.52% | 20.68 | 2.92 |
| 02/15 | 1,774 | 1,774 | 1,705 | 1,715 | -3.33% | 14,500 | 92億3013万 | -1.61% | 20.82 | 2.94 |
| 02/14 | 1,751 | 1,779 | 1,751 | 1,774 | -0.78% | 7,000 | 95億4766万 | +2.13% | 21.53 | 3.04 |
| 02/13 | 1,789 | 1,828 | 1,764 | 1,788 | +0.06% | 6,900 | 96億2301万 | +3.23% | 21.7 | 3.06 |
| 02/09 | 1,813 | 1,820 | 1,774 | 1,787 | -2.77% | 6,600 | 96億1763万 | +3.53% | 21.69 | 3.06 |
| 02/08 | 1,792 | 1,855 | 1,780 | 1,838 | +2.57% | 11,300 | 98億9211万 | +6.8% | 22.31 | 3.15 |
| 02/07 | 1,838 | 1,840 | 1,784 | 1,792 | -2.5% | 4,600 | 96億4454万 | +4.67% | 21.75 | 3.07 |
| 02/06 | 1,841 | 1,887 | 1,823 | 1,838 | +0.82% | 13,100 | 98億9211万 | +7.99% | 22.31 | 3.15 |
| 02/05 | 1,762 | 1,847 | 1,746 | 1,823 | +4.71% | 33,000 | 98億1138万 | +8% | 22.13 | 3.12 |
| 02/02 | 1,766 | 1,768 | 1,721 | 1,741 | -1.42% | 6,500 | 93億7006万 | +3.94% | 21.13 | 2.98 |
| 02/01 | 1,795 | 1,796 | 1,752 | 1,766 | -1.56% | 2,800 | 95億461万 | +6.07% | 21.43 | 3.03 |
| 01/31 | 1,706 | 1,794 | 1,706 | 1,794 | +4% | 15,300 | 96億5530万 | +8.6% | 21.77 | 3.07 |
| 01/30 | 1,750 | 1,759 | 1,719 | 1,725 | -0.92% | 7,000 | 92億8395万 | +5.05% | 20.94 | 2.96 |
| 01/29 | 1,722 | 1,750 | 1,705 | 1,741 | +0.46% | 16,500 | 93億7006万 | +6.61% | 21.13 | 2.98 |
| 01/26 | 1,768 | 1,805 | 1,728 | 1,733 | -4.15% | 12,800 | 93億2700万 | +6.78% | 21.03 | 2.97 |
| 01/25 | 1,770 | 1,815 | 1,730 | 1,808 | +2.15% | 6,700 | 97億3065万 | +12.09% | 21.94 | 3.1 |
| 01/24 | 1,750 | 1,795 | 1,691 | 1,770 | +0.85% | 15,000 | 95億2614万 | +10.76% | 21.48 | 3.03 |
| 01/23 | 1,761 | 1,781 | 1,754 | 1,755 | -1.46% | 7,600 | 94億4541万 | +10.87% | 21.3 | 3.01 |
| 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。
