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

2025/01/08

2024/08/09～2025/01/08

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
2025
01/08	1,392	1,401	1,386	1,392	-0.57%	5,900	75億636万	+1.68%	13.81	2.17
01/07	1,423	1,424	1,400	1,400	-1.13%	7,300	75億4950万	+2.49%	13.89	2.18
01/06	1,389	1,450	1,367	1,416	+1.94%	31,400	76億3578万	+3.96%	14.05	2.2
2024
12/30	1,383	1,395	1,364	1,389	+0.51%	15,800	74億9018万	+2.36%	13.78	2.16
12/27	1,382	1,415	1,365	1,382	+1.32%	29,500	74億5243万	+2.14%	13.71	2.15
12/26	1,370	1,384	1,361	1,364	+0.07%	20,100	73億5537万	+1.11%	13.53	2.12
12/25	1,438	1,439	1,355	1,363	-4.48%	29,200	73億4997万	+1.26%	13.52	2.12
12/24	1,411	1,452	1,380	1,427	+0.35%	60,400	76億9509万	+6.33%	14.16	2.22
12/23	1,418	1,422	1,364	1,422	-0.42%	22,300	76億6813万	+6.44%	14.11	2.21
12/20	1,430	1,430	1,382	1,428	+0.63%	28,300	77億49万	+7.45%	14.17	2.22
12/19	1,356	1,420	1,354	1,419	+0.21%	32,000	76億5195万	+7.42%	14.08	2.21
12/18	1,321	1,418	1,300	1,416	+6.31%	48,100	76億3578万	+7.76%	14.05	2.2
12/17	1,336	1,336	1,326	1,332	-0.3%	3,800	71億8281万	+1.83%	13.22	2.07
12/16	1,341	1,341	1,328	1,336	+0.6%	2,400	72億438万	+2.38%	13.25	2.08
12/13	1,307	1,339	1,307	1,328	+0.53%	5,600	71億6124万	+2.08%	13.18	2.07
12/12	1,338	1,339	1,277	1,321	-0.45%	13,800	71億2349万	+1.69%	13.11	2.05
12/11	1,343	1,343	1,325	1,327	-0.9%	2,100	71億5584万	+2.39%	13.17	2.06
12/10	1,337	1,348	1,335	1,339	-0.45%	2,100	72億2055万	+3.64%	13.28	2.08
12/09	1,332	1,349	1,328	1,345	+0.52%	2,400	72億5291万	+4.34%	13.34	2.09
12/06	1,350	1,352	1,338	1,338	-0.52%	800	72億1516万	+4.21%	13.27	2.08
12/05	1,334	1,354	1,327	1,345	+1.05%	2,300	72億5291万	+5%	13.34	2.09
12/04	1,360	1,360	1,330	1,331	-2.13%	2,100	71億7741万	+4.23%	13.21	2.07
12/03	1,345	1,360	1,343	1,360	+1.12%	13,000	73億3380万	+6.83%	13.49	2.12
12/02	1,358	1,359	1,345	1,345	-0.37%	4,800	72億5291万	+5.99%	13.34	2.09
11/29	1,326	1,355	1,300	1,350	+1.81%	8,900	72億7987万	+6.8%	13.39	2.1
11/28	1,302	1,345	1,295	1,326	+1.84%	5,700	71億5045万	+5.24%	13.16	2.06
11/27	1,285	1,315	1,280	1,302	+0.85%	5,600	70億2103万	+3.5%	12.92	2.03
11/26	1,282	1,291	1,275	1,291	+0.7%	3,500	69億6171万	+2.79%	12.81	2.01
11/25	1,290	1,298	1,271	1,282	-0.7%	8,000	69億1318万	+1.99%	12.72	1.99
11/22	1,283	1,297	1,256	1,291	+0.62%	2,500	69億6171万	+2.46%	12.81	2.01
11/21	1,264	1,283	1,264	1,283	+1.02%	2,800	69億1857万	+1.83%	12.73	2
11/20	1,277	1,288	1,270	1,270	-0.7%	3,900	68億4847万	+0.55%	12.6	1.98
11/19	1,237	1,287	1,221	1,279	+3.56%	13,000	68億9700万	+1.27%	12.69	1.99
11/18	1,223	1,243	1,216	1,235	+0.24%	2,000	66億5973万	-2.14%	12.25	1.92
11/15	1,255	1,257	1,212	1,232	-1.36%	11,100	66億4356万	-2.38%	12.22	1.92
11/14	1,250	1,254	1,242	1,249	-0.32%	6,200	67億3523万	-1.11%	12.39	1.94
11/13	1,275	1,275	1,253	1,253	-1.96%	8,400	67億5680万	-0.79%	12.43	1.95
11/12	1,238	1,278	1,238	1,278	+3.31%	23,100	68億9161万	+1.19%	12.68	1.99
11/11	1,268	1,268	1,237	1,237	-1.43%	11,000	66億7052万	-1.98%	12.27	1.92
11/08	1,250	1,260	1,250	1,255	0%	21,500	67億6758万	-0.71%	12.45	1.95
11/07	1,249	1,256	1,241	1,255	+1.37%	5,900	67億6758万	-0.71%	12.45	1.95
11/06	1,253	1,270	1,235	1,238	-0.96%	8,700	66億7591万	-2.13%	12.28	1.93
11/05	1,235	1,250	1,235	1,250	+1.54%	12,000	67億4062万	-1.19%	12.4	1.94
11/01	1,235	1,251	1,231	1,231	-1.28%	26,300	66億3816万	-2.69%	12.21	1.91
10/31	1,248	1,265	1,238	1,247	+0.08%	6,000	67億2444万	-1.5%	12.37	1.94
10/30	1,254	1,261	1,245	1,246	-0.24%	5,100	67億1905万	-1.5%	12.36	1.94
10/29	1,245	1,251	1,234	1,249	+0.16%	11,800	67億3523万	-1.11%	12.39	1.94
10/28	1,210	1,247	1,210	1,247	+1.71%	11,200	67億2444万	-1.19%	12.37	1.94
10/25	1,236	1,245	1,217	1,226	-1.37%	12,600	66億1120万	-2.7%	12.16	1.91
10/24	1,256	1,261	1,234	1,243	-2.05%	7,500	67億287万	-1.27%	12.33	1.93
10/23	1,266	1,272	1,256	1,269	-0.47%	13,700	68億4308万	+1.04%	12.59	1.97
10/22	1,323	1,323	1,266	1,275	-3.19%	14,800	68億7543万	+1.92%	12.65	1.98
10/21	1,357	1,375	1,314	1,317	-2.08%	12,300	71億192万	+5.7%	13.07	2.05
10/18	1,300	1,358	1,300	1,345	+4.34%	17,300	72億5291万	+8.64%	13.34	2.09
10/17	1,375	1,375	1,286	1,289	-5.15%	27,300	69億5093万	+4.63%	12.79	2.01
10/16	1,270	1,359	1,255	1,359	+6.01%	43,600	73億2840万	+10.58%	13.48	2.11
10/15	1,278	1,300	1,259	1,282	+4.14%	49,300	69億1318万	+4.82%	12.72	1.99
10/11	1,271	1,271	1,218	1,231	-0.97%	19,100	66億3816万	+0.9%	12.21	1.91
10/10	1,259	1,276	1,241	1,243	-0.48%	3,700	67億287万	+1.97%	12.33	1.93
10/09	1,275	1,275	1,240	1,249	-0.79%	3,900	67億3523万	+2.38%	12.39	1.94
10/08	1,245	1,262	1,242	1,259	+0.64%	3,000	67億8915万	+3.11%	12.49	1.96
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

パシフィックネット（3021）の株価チャート

2024/08/09～2025/01/08

株価推移

開示資料

決算

株式

チャート