パシフィックネット（3021）の株価チャート
2024/01/12～2024/06/07
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 | ||||||||||
| 06/07 | 1,198 | 1,245 | 1,197 | 1,211 | +0.41% | 36,600 | 65億2353万 | -12.25% | 12 | 1.88 |
| 06/06 | 1,256 | 1,256 | 1,196 | 1,206 | -3.98% | 28,500 | 64億9660万 | -13.3% | 11.95 | 1.87 |
| 06/05 | 1,288 | 1,288 | 1,252 | 1,256 | -2.48% | 18,500 | 67億6594万 | -10.41% | 12.45 | 1.95 |
| 06/04 | 1,288 | 1,300 | 1,271 | 1,288 | +0.08% | 15,700 | 69億3832万 | -8.72% | 12.77 | 2 |
| 06/03 | 1,353 | 1,357 | 1,287 | 1,287 | -4.88% | 23,900 | 69億3294万 | -9.3% | 12.76 | 2 |
| 05/31 | 1,300 | 1,353 | 1,300 | 1,353 | +4% | 26,300 | 72億8847万 | -5.25% | 16.44 | 2.32 |
| 05/30 | 1,303 | 1,317 | 1,259 | 1,301 | -4.41% | 50,100 | 70億835万 | -9.27% | 15.81 | 2.23 |
| 05/29 | 1,415 | 1,442 | 1,360 | 1,361 | -4.36% | 30,900 | 73億3157万 | -5.55% | 16.53 | 2.33 |
| 05/28 | 1,428 | 1,461 | 1,411 | 1,423 | -0.91% | 16,300 | 76億6555万 | -1.52% | 17.29 | 2.44 |
| 05/27 | 1,493 | 1,493 | 1,410 | 1,436 | -2.25% | 34,700 | 77億3558万 | -0.9% | 17.45 | 2.46 |
| 05/24 | 1,399 | 1,485 | 1,393 | 1,469 | +5% | 33,200 | 79億1335万 | +1.31% | 17.85 | 2.52 |
| 05/23 | 1,414 | 1,421 | 1,382 | 1,399 | -1.13% | 13,200 | 75億3627万 | -3.65% | 17 | 2.4 |
| 05/22 | 1,405 | 1,426 | 1,405 | 1,415 | +0.71% | 10,300 | 76億2246万 | -3.81% | 17.19 | 2.43 |
| 05/21 | 1,381 | 1,428 | 1,381 | 1,405 | +1.81% | 13,300 | 75億6859万 | -5.45% | 17.07 | 2.41 |
| 05/20 | 1,354 | 1,395 | 1,354 | 1,380 | +1.92% | 31,700 | 74億3392万 | -8.12% | 16.77 | 2.37 |
| 05/17 | 1,364 | 1,379 | 1,353 | 1,354 | -1.1% | 16,700 | 72億9386万 | -10.98% | 16.45 | 2.32 |
| 05/16 | 1,395 | 1,414 | 1,366 | 1,369 | -2.42% | 18,300 | 73億7466万 | -11.1% | 16.63 | 2.35 |
| 05/15 | 1,391 | 1,429 | 1,378 | 1,403 | +0.72% | 31,200 | 75億5782万 | -10.01% | 17.04 | 2.41 |
| 05/14 | 1,388 | 1,429 | 1,388 | 1,393 | +0.36% | 12,600 | 75億395万 | -11.61% | 16.92 | 2.39 |
| 05/13 | 1,440 | 1,440 | 1,378 | 1,388 | -4.28% | 33,600 | 74億7701万 | -12.98% | 16.86 | 2.38 |
| 05/10 | 1,478 | 1,481 | 1,445 | 1,450 | -1.89% | 18,900 | 78億1100万 | -10.05% | 17.62 | 2.49 |
| 05/09 | 1,494 | 1,505 | 1,477 | 1,478 | -1% | 4,600 | 79億6183万 | -9.16% | 17.96 | 2.53 |
| 05/08 | 1,490 | 1,510 | 1,490 | 1,493 | +0.2% | 1,800 | 80億4264万 | -8.96% | 18.14 | 2.56 |
| 05/07 | 1,496 | 1,512 | 1,483 | 1,490 | -0.27% | 11,800 | 80億2648万 | -9.86% | 18.1 | 2.55 |
| 05/02 | 1,472 | 1,496 | 1,463 | 1,494 | +0.74% | 7,600 | 80億4802万 | -10.11% | 18.15 | 2.56 |
| 05/01 | 1,489 | 1,489 | 1,466 | 1,483 | +0.82% | 1,300 | 79億8877万 | -11.36% | 18.02 | 2.54 |
| 04/30 | 1,501 | 1,505 | 1,465 | 1,471 | -2.06% | 13,500 | 79億2412万 | -12.7% | 17.87 | 2.52 |
| 04/26 | 1,513 | 1,514 | 1,486 | 1,502 | +1.08% | 4,200 | 80億9112万 | -11.44% | 18.25 | 2.58 |
| 04/25 | 1,493 | 1,521 | 1,486 | 1,486 | -1.33% | 5,100 | 80億493万 | -12.9% | 18.05 | 2.55 |
| 04/24 | 1,500 | 1,518 | 1,485 | 1,506 | +0.53% | 7,200 | 81億1267万 | -12.24% | 18.3 | 2.58 |
| 04/23 | 1,479 | 1,498 | 1,458 | 1,498 | +1.28% | 8,700 | 80億6957万 | -13.01% | 18.2 | 2.57 |
| 04/22 | 1,453 | 1,512 | 1,441 | 1,479 | +1.86% | 23,300 | 79億6722万 | -14.36% | 17.97 | 2.54 |
| 04/19 | 1,530 | 1,579 | 1,433 | 1,452 | -4.47% | 31,100 | 78億2177万 | -16.26% | 17.64 | 2.49 |
| 04/18 | 1,465 | 1,579 | 1,422 | 1,520 | +2.56% | 40,900 | 81億8808万 | -12.79% | 18.47 | 2.61 |
| 04/17 | 1,536 | 1,540 | 1,481 | 1,482 | -2.56% | 26,400 | 79億8338万 | -15.22% | 18 | 2.54 |
| 04/16 | 1,603 | 1,603 | 1,488 | 1,521 | -18.27% | 95,100 | 81億9347万 | -13.33% | 18.48 | 2.61 |
| 04/15 | 1,777 | 1,861 | 1,769 | 1,861 | +4.26% | 35,500 | 100億2502万 | +5.74% | 22.61 | 3.19 |
| 04/12 | 1,842 | 1,842 | 1,785 | 1,785 | -1.92% | 9,400 | 96億1561万 | +1.83% | 21.69 | 3.06 |
| 04/11 | 1,856 | 1,856 | 1,800 | 1,820 | -2.05% | 10,200 | 98億415万 | +4% | 22.11 | 3.12 |
| 04/10 | 1,829 | 1,860 | 1,806 | 1,858 | +2.48% | 11,600 | 100億886万 | +6.54% | 22.57 | 3.19 |
| 04/09 | 1,868 | 1,868 | 1,813 | 1,813 | -1.31% | 9,100 | 97億6644万 | +4.44% | 22.03 | 3.11 |
| 04/08 | 1,830 | 1,865 | 1,803 | 1,837 | +0.33% | 8,300 | 98億9573万 | +6.25% | 22.32 | 3.15 |
| 04/05 | 1,843 | 1,878 | 1,739 | 1,831 | -2.55% | 19,000 | 98億6341万 | +6.27% | 22.24 | 3.14 |
| 04/04 | 1,802 | 1,900 | 1,781 | 1,879 | +4.39% | 18,900 | 101億2198万 | +9.31% | 22.83 | 3.22 |
| 04/03 | 1,825 | 1,833 | 1,789 | 1,800 | -2.12% | 5,200 | 96億9642万 | +4.96% | 21.87 | 3.09 |
| 04/02 | 1,804 | 1,839 | 1,750 | 1,839 | +2% | 12,600 | 99億650万 | +7.29% | 22.34 | 3.15 |
| 04/01 | 1,824 | 1,824 | 1,781 | 1,803 | -0.17% | 5,700 | 97億1258万 | +5.44% | 21.9 | 3.09 |
| 03/29 | 1,725 | 1,825 | 1,725 | 1,806 | +5% | 16,900 | 97億2874万 | +5.68% | 21.94 | 3.1 |
| 03/28 | 1,773 | 1,773 | 1,715 | 1,720 | -2.49% | 6,500 | 92億6546万 | +0.76% | 20.9 | 2.95 |
| 03/27 | 1,789 | 1,790 | 1,755 | 1,764 | -1.4% | 5,400 | 95億249万 | +3.1% | 21.43 | 3.02 |
| 03/26 | 1,753 | 1,795 | 1,721 | 1,789 | +2.23% | 12,800 | 96億3716万 | +4.62% | 21.73 | 3.07 |
| 03/25 | 1,740 | 1,750 | 1,691 | 1,750 | +0.57% | 6,500 | 94億2707万 | +2.52% | 21.26 | 3 |
| 03/22 | 1,740 | 1,740 | 1,703 | 1,740 | 0% | 7,200 | 93億7320万 | +2.05% | 21.14 | 2.98 |
| 03/21 | 1,660 | 1,760 | 1,660 | 1,740 | +5.14% | 8,900 | 93億7320万 | +1.93% | 21.14 | 2.98 |
| 03/19 | 1,641 | 1,684 | 1,640 | 1,655 | +1.66% | 900 | 89億1531万 | -3.16% | 20.11 | 2.84 |
| 03/18 | 1,665 | 1,665 | 1,628 | 1,628 | -2.22% | 4,600 | 87億6987万 | -5.02% | 19.78 | 2.79 |
| 03/15 | 1,681 | 1,702 | 1,661 | 1,665 | -0.3% | 2,100 | 89億6918万 | -3.31% | 20.23 | 2.85 |
| 03/14 | 1,676 | 1,676 | 1,650 | 1,670 | +1.21% | 2,200 | 89億9612万 | -3.3% | 20.29 | 2.86 |
| 03/13 | 1,661 | 1,679 | 1,643 | 1,650 | -0.66% | 3,500 | 88億8838万 | -4.84% | 20.05 | 2.83 |
| 03/12 | 1,628 | 1,682 | 1,626 | 1,661 | +2.03% | 1,800 | 89億4764万 | -4.6% | 20.18 | 2.85 |
| 03/11 | 1,660 | 1,712 | 1,628 | 1,628 | -4.18% | 6,500 | 87億6987万 | -6.65% | 19.78 | 2.79 |
| 03/08 | 1,707 | 1,718 | 1,665 | 1,699 | -0.53% | 6,900 | 91億5234万 | -2.91% | 20.64 | 2.91 |
| 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 |
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。
