パシフィックネット（3021）の株価チャート
2024/05/15～2024/10/07
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 | ||||||||||
| 10/07 | 1,282 | 1,282 | 1,250 | 1,251 | -0.95% | 4,200 | 67億4601万 | +2.37% | 12.41 | 1.95 |
| 10/04 | 1,272 | 1,295 | 1,261 | 1,263 | -0.79% | 6,900 | 68億1072万 | +3.27% | 12.53 | 1.96 |
| 10/03 | 1,292 | 1,292 | 1,251 | 1,273 | +0.08% | 3,700 | 68億6465万 | +4.09% | 12.63 | 1.98 |
| 10/02 | 1,281 | 1,297 | 1,259 | 1,272 | -0.78% | 9,700 | 68億5926万 | +3.92% | 12.62 | 1.98 |
| 10/01 | 1,243 | 1,302 | 1,243 | 1,282 | +3.89% | 15,700 | 69億1318万 | +4.91% | 12.72 | 1.99 |
| 09/30 | 1,216 | 1,246 | 1,216 | 1,234 | -0.96% | 4,600 | 66億5434万 | +1.23% | 12.24 | 1.92 |
| 09/27 | 1,249 | 1,260 | 1,228 | 1,246 | +0.24% | 5,300 | 67億1905万 | +2.21% | 12.36 | 1.94 |
| 09/26 | 1,231 | 1,248 | 1,206 | 1,243 | +1.14% | 5,600 | 67億287万 | +2.14% | 12.33 | 1.93 |
| 09/25 | 1,202 | 1,231 | 1,200 | 1,229 | +2.25% | 7,900 | 66億2738万 | +1.07% | 12.19 | 1.91 |
| 09/24 | 1,218 | 1,220 | 1,192 | 1,202 | -1.31% | 4,700 | 64億8178万 | -0.99% | 11.93 | 1.87 |
| 09/20 | 1,230 | 1,230 | 1,193 | 1,218 | +0.5% | 5,600 | 65億6489万 | +0.25% | 12.08 | 1.89 |
| 09/19 | 1,195 | 1,215 | 1,177 | 1,212 | +2.71% | 11,100 | 65億3255万 | -0.25% | 12.02 | 1.88 |
| 09/18 | 1,184 | 1,189 | 1,170 | 1,180 | +1.2% | 9,800 | 63億6008万 | -2.88% | 11.7 | 1.83 |
| 09/17 | 1,166 | 1,180 | 1,152 | 1,166 | +1.39% | 6,300 | 62億8462万 | -4.11% | 11.56 | 1.81 |
| 09/13 | 1,150 | 1,155 | 1,144 | 1,150 | +0.09% | 4,400 | 61億9838万 | -5.35% | 11.4 | 1.79 |
| 09/12 | 1,146 | 1,167 | 1,138 | 1,149 | +1.23% | 7,900 | 61億9299万 | -5.51% | 11.39 | 1.79 |
| 09/11 | 1,191 | 1,196 | 1,124 | 1,135 | -4.7% | 9,500 | 61億1753万 | -6.51% | 11.26 | 1.76 |
| 09/10 | 1,207 | 1,207 | 1,170 | 1,191 | -0.67% | 3,300 | 64億1937万 | -1.73% | 11.81 | 1.85 |
| 09/09 | 1,161 | 1,199 | 1,157 | 1,199 | -0.5% | 25,200 | 64億6249万 | -0.42% | 11.89 | 1.86 |
| 09/06 | 1,187 | 1,229 | 1,184 | 1,205 | -0.74% | 3,700 | 64億9482万 | -0.08% | 11.95 | 1.87 |
| 09/05 | 1,177 | 1,250 | 1,168 | 1,214 | +1.17% | 10,400 | 65億4333万 | +0.33% | 12.04 | 1.89 |
| 09/04 | 1,235 | 1,249 | 1,186 | 1,200 | -6.1% | 18,800 | 64億6788万 | -1.4% | 11.9 | 1.87 |
| 09/03 | 1,273 | 1,300 | 1,265 | 1,278 | +0.71% | 6,100 | 68億8829万 | +4.41% | 12.67 | 1.99 |
| 09/02 | 1,297 | 1,297 | 1,232 | 1,269 | -1.4% | 5,700 | 68億3978万 | +3.25% | 12.58 | 1.97 |
| 08/30 | 1,276 | 1,289 | 1,262 | 1,287 | +1.34% | 4,500 | 69億3680万 | +4.29% | 12.76 | 2 |
| 08/29 | 1,260 | 1,279 | 1,246 | 1,270 | -0.47% | 5,700 | 68億4517万 | +2.67% | 12.59 | 1.97 |
| 08/28 | 1,299 | 1,300 | 1,264 | 1,276 | -0.55% | 12,400 | 68億7751万 | +2.82% | 12.65 | 1.98 |
| 08/27 | 1,230 | 1,309 | 1,206 | 1,283 | +4.48% | 50,100 | 69億1524万 | +3.05% | 12.72 | 1.99 |
| 08/26 | 1,223 | 1,233 | 1,207 | 1,228 | +0.82% | 17,900 | 66億1879万 | -1.6% | 12.18 | 1.91 |
| 08/23 | 1,220 | 1,225 | 1,209 | 1,218 | -0.16% | 2,700 | 65億6489万 | -3.03% | 12.08 | 1.89 |
| 08/22 | 1,220 | 1,231 | 1,204 | 1,220 | +0.49% | 3,700 | 65億7567万 | -3.48% | 12.1 | 1.9 |
| 08/21 | 1,200 | 1,218 | 1,200 | 1,214 | +1% | 3,000 | 65億4333万 | -4.78% | 12.04 | 1.89 |
| 08/20 | 1,186 | 1,211 | 1,186 | 1,202 | +1.86% | 3,000 | 64億7865万 | -6.89% | 11.92 | 1.87 |
| 08/19 | 1,205 | 1,225 | 1,121 | 1,180 | -3.91% | 13,900 | 63億6008万 | -9.72% | 11.7 | 1.83 |
| 08/16 | 1,210 | 1,241 | 1,201 | 1,228 | +0.49% | 10,500 | 66億1879万 | -6.9% | 12.18 | 1.91 |
| 08/15 | 1,212 | 1,229 | 1,200 | 1,222 | +1.75% | 7,600 | 65億8645万 | -8.19% | 12.12 | 1.9 |
| 08/14 | 1,208 | 1,215 | 1,182 | 1,201 | -1.15% | 5,200 | 64億7326万 | -10.57% | 11.91 | 1.87 |
| 08/13 | 1,170 | 1,215 | 1,170 | 1,215 | +5.74% | 8,600 | 65億4872万 | -10.27% | 12.05 | 1.89 |
| 08/09 | 1,169 | 1,186 | 1,140 | 1,149 | -0.69% | 9,700 | 61億9299万 | -15.82% | 11.39 | 1.79 |
| 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 |
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。
