パシフィックネット（3021）の株価チャート
2024/03/15～2024/08/08
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 | ||||||||||
| 08/08 | 1,104 | 1,188 | 1,104 | 1,157 | +3.21% | 6,500 | 62億3611万 | -16.16% | 11.47 | 1.8 |
| 08/07 | 1,035 | 1,160 | 1,027 | 1,121 | +5.26% | 15,600 | 60億4207万 | -19.76% | 11.12 | 1.74 |
| 08/06 | 1,050 | 1,117 | 1,050 | 1,065 | +5.55% | 54,400 | 57億4024万 | -24.63% | 10.56 | 1.66 |
| 08/05 | 1,147 | 1,177 | 1,000 | 1,009 | -18.43% | 79,000 | 54億3840万 | -29.39% | 10.01 | 1.57 |
| 08/02 | 1,257 | 1,283 | 1,202 | 1,237 | -6.07% | 24,800 | 66億6730万 | -14.45% | 12.27 | 1.92 |
| 08/01 | 1,375 | 1,375 | 1,300 | 1,317 | -4.77% | 30,800 | 70億9849万 | -9.42% | 13.06 | 2.05 |
| 07/31 | 1,387 | 1,391 | 1,366 | 1,383 | +0.22% | 3,900 | 74億5423万 | -5.21% | 13.71 | 2.15 |
| 07/30 | 1,382 | 1,393 | 1,361 | 1,380 | -0.14% | 8,800 | 74億3806万 | -5.48% | 13.68 | 2.15 |
| 07/29 | 1,429 | 1,429 | 1,372 | 1,382 | -1.22% | 8,200 | 74億4884万 | -5.21% | 13.7 | 2.15 |
| 07/26 | 1,373 | 1,407 | 1,368 | 1,399 | +2.42% | 7,200 | 75億4047万 | -3.98% | 13.87 | 2.18 |
| 07/25 | 1,351 | 1,390 | 1,351 | 1,366 | -0.15% | 17,300 | 73億6260万 | -5.99% | 13.55 | 2.12 |
| 07/24 | 1,390 | 1,416 | 1,361 | 1,368 | -1.16% | 15,700 | 73億7338万 | -5.52% | 13.57 | 2.13 |
| 07/23 | 1,368 | 1,424 | 1,367 | 1,384 | +1.54% | 20,100 | 74億5962万 | -4.09% | 13.72 | 2.15 |
| 07/22 | 1,418 | 1,419 | 1,355 | 1,363 | -3.88% | 37,200 | 73億4643万 | -5.22% | 13.52 | 2.12 |
| 07/19 | 1,406 | 1,460 | 1,405 | 1,418 | -0.77% | 32,800 | 76億4287万 | -1.12% | 14.06 | 2.2 |
| 07/18 | 1,441 | 1,499 | 1,418 | 1,429 | -4.16% | 70,400 | 77億216万 | +0.21% | 14.17 | 2.22 |
| 07/17 | 1,535 | 1,558 | 1,465 | 1,491 | -7.68% | 153,800 | 80億3634万 | +5.15% | 14.79 | 2.32 |
| 07/16 | 1,593 | 1,630 | 1,539 | 1,615 | +1.89% | 108,600 | 87億468万 | +14.7% | 16.02 | 2.51 |
| 07/12 | 1,500 | 1,592 | 1,480 | 1,585 | +5.67% | 66,500 | 85億4299万 | +13.78% | 15.72 | 2.46 |
| 07/11 | 1,527 | 1,528 | 1,462 | 1,500 | -0.79% | 26,000 | 80億8485万 | +8.85% | 14.87 | 2.33 |
| 07/10 | 1,538 | 1,538 | 1,495 | 1,512 | -1.82% | 19,400 | 81億4952万 | +10.69% | 14.99 | 2.35 |
| 07/09 | 1,488 | 1,541 | 1,469 | 1,540 | +4.34% | 39,000 | 83億44万 | +13.57% | 15.27 | 2.39 |
| 07/08 | 1,488 | 1,488 | 1,431 | 1,476 | -0.34% | 21,200 | 79億5549万 | +9.66% | 14.64 | 2.29 |
| 07/05 | 1,520 | 1,560 | 1,450 | 1,481 | -2.5% | 48,200 | 79億8244万 | +10.69% | 14.69 | 2.3 |
| 07/04 | 1,580 | 1,580 | 1,510 | 1,519 | -3.74% | 57,300 | 81億8725万 | +13.95% | 15.06 | 2.36 |
| 07/03 | 1,519 | 1,578 | 1,431 | 1,578 | +3.75% | 75,200 | 85億526万 | +19.18% | 15.65 | 2.45 |
| 07/02 | 1,495 | 1,532 | 1,478 | 1,521 | +3.05% | 52,400 | 81億9803万 | +15.58% | 15.08 | 2.36 |
| 07/01 | 1,439 | 1,485 | 1,431 | 1,476 | +3.22% | 19,200 | 79億5549万 | +12.5% | 14.64 | 2.29 |
| 06/28 | 1,450 | 1,450 | 1,410 | 1,430 | -0.83% | 9,300 | 77億755万 | +9.16% | 14.18 | 2.22 |
| 06/27 | 1,426 | 1,469 | 1,426 | 1,442 | +0.98% | 23,600 | 77億7223万 | +9.91% | 14.3 | 2.24 |
| 06/26 | 1,429 | 1,490 | 1,411 | 1,428 | +1.56% | 46,100 | 76億9677万 | +9.01% | 14.16 | 2.22 |
| 06/25 | 1,342 | 1,415 | 1,342 | 1,406 | +4.77% | 30,100 | 75億7819万 | +7.41% | 13.94 | 2.19 |
| 06/24 | 1,352 | 1,352 | 1,323 | 1,342 | -0.74% | 10,000 | 72億3324万 | +2.52% | 13.31 | 2.09 |
| 06/21 | 1,299 | 1,389 | 1,280 | 1,352 | +3.44% | 42,200 | 72億8308万 | +3.13% | 13.4 | 2.1 |
| 06/20 | 1,245 | 1,324 | 1,245 | 1,307 | +4.81% | 28,900 | 70億4067万 | -0.31% | 12.95 | 2.03 |
| 06/19 | 1,240 | 1,247 | 1,232 | 1,247 | +0.16% | 3,600 | 67億1746万 | -5.03% | 12.36 | 1.94 |
| 06/18 | 1,245 | 1,261 | 1,231 | 1,245 | -0.32% | 3,300 | 67億669万 | -5.68% | 12.34 | 1.93 |
| 06/17 | 1,255 | 1,255 | 1,226 | 1,249 | -0.72% | 5,300 | 67億2823万 | -5.81% | 12.38 | 1.94 |
| 06/14 | 1,239 | 1,258 | 1,226 | 1,258 | +2.95% | 10,200 | 67億7672万 | -5.48% | 12.47 | 1.95 |
| 06/13 | 1,229 | 1,236 | 1,210 | 1,222 | -0.41% | 5,700 | 65億8279万 | -8.74% | 12.11 | 1.9 |
| 06/12 | 1,224 | 1,255 | 1,224 | 1,227 | -1.37% | 2,200 | 66億972万 | -9.04% | 12.16 | 1.91 |
| 06/11 | 1,231 | 1,244 | 1,215 | 1,244 | +1.06% | 7,800 | 67億130万 | -8.53% | 12.33 | 1.93 |
| 06/10 | 1,204 | 1,240 | 1,199 | 1,231 | +1.65% | 11,900 | 66億3127万 | -10.15% | 12.2 | 1.91 |
| 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 |
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。
