パシフィックネット（3021）の株価チャート
2024/12/04～2025/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/07 | 1,313 | 1,339 | 1,313 | 1,337 | +1.83% | 6,300 | 72億977万 | +7.39% | 13.26 | 2.08 |
| 05/02 | 1,324 | 1,324 | 1,311 | 1,313 | -0.83% | 2,900 | 70億8035万 | +5.46% | 13.03 | 2.04 |
| 05/01 | 1,321 | 1,325 | 1,315 | 1,324 | +0.23% | 8,900 | 71億3967万 | +6.26% | 13.14 | 2.06 |
| 04/30 | 1,321 | 1,341 | 1,320 | 1,321 | -0.45% | 7,100 | 71億2349万 | +5.93% | 13.11 | 2.05 |
| 04/28 | 1,293 | 1,347 | 1,293 | 1,327 | +2.47% | 20,400 | 71億5584万 | +6.5% | 13.17 | 2.06 |
| 04/25 | 1,284 | 1,295 | 1,275 | 1,295 | +0.86% | 6,000 | 69億8328万 | +3.93% | 12.85 | 2.01 |
| 04/24 | 1,316 | 1,334 | 1,270 | 1,284 | -2.28% | 12,700 | 69億2397万 | +3.13% | 12.74 | 2 |
| 04/23 | 1,321 | 1,340 | 1,313 | 1,314 | -0.53% | 23,800 | 70億8574万 | +5.54% | 13.04 | 2.04 |
| 04/22 | 1,253 | 1,321 | 1,253 | 1,321 | +3.53% | 13,200 | 71億2349万 | +6.28% | 13.11 | 2.05 |
| 04/21 | 1,248 | 1,281 | 1,248 | 1,276 | +2.24% | 10,900 | 68億8083万 | +2.82% | 12.66 | 1.98 |
| 04/18 | 1,230 | 1,250 | 1,230 | 1,248 | +1.46% | 3,900 | 67億2984万 | +0.56% | 12.38 | 1.94 |
| 04/17 | 1,220 | 1,230 | 1,216 | 1,230 | +0.82% | 4,100 | 66億3277万 | -0.89% | 12.2 | 1.91 |
| 04/16 | 1,219 | 1,226 | 1,217 | 1,220 | +0.16% | 6,900 | 65億7885万 | -1.85% | 12.1 | 1.9 |
| 04/15 | 1,231 | 1,241 | 1,218 | 1,218 | -0.41% | 14,400 | 65億6806万 | -2.09% | 12.08 | 1.89 |
| 04/14 | 1,218 | 1,235 | 1,176 | 1,223 | +5.07% | 26,900 | 65億9502万 | -1.69% | 12.13 | 1.9 |
| 04/11 | 1,116 | 1,175 | 1,109 | 1,164 | +2.37% | 13,400 | 62億7687万 | -6.51% | 11.55 | 1.81 |
| 04/10 | 1,189 | 1,189 | 1,106 | 1,137 | +3.46% | 13,000 | 61億3127万 | -8.82% | 11.28 | 1.77 |
| 04/09 | 1,119 | 1,119 | 1,075 | 1,099 | -3.43% | 15,900 | 59億2635万 | -12.15% | 10.9 | 1.71 |
| 04/08 | 1,126 | 1,149 | 1,102 | 1,138 | +8.48% | 17,400 | 61億3666万 | -9.39% | 11.29 | 1.77 |
| 04/07 | 1,000 | 1,100 | 1,000 | 1,049 | -11.77% | 95,800 | 56億5673万 | -16.75% | 10.41 | 1.63 |
| 04/04 | 1,230 | 1,233 | 1,118 | 1,189 | -3.8% | 34,400 | 64億1168万 | -6.23% | 11.8 | 1.85 |
| 04/03 | 1,271 | 1,271 | 1,235 | 1,236 | -3.06% | 13,600 | 66億6513万 | -2.68% | 12.26 | 1.92 |
| 04/02 | 1,281 | 1,284 | 1,273 | 1,275 | -0.16% | 9,700 | 68億7543万 | +0.39% | 12.65 | 1.98 |
| 04/01 | 1,324 | 1,324 | 1,276 | 1,277 | -2.89% | 13,700 | 68億8622万 | +0.71% | 12.67 | 1.99 |
| 03/31 | 1,324 | 1,324 | 1,301 | 1,315 | -2.08% | 11,200 | 70億9113万 | +3.87% | 13.05 | 2.05 |
| 03/28 | 1,332 | 1,343 | 1,325 | 1,343 | +0.83% | 4,100 | 72億4212万 | +6.33% | 13.32 | 2.09 |
| 03/27 | 1,335 | 1,336 | 1,325 | 1,332 | -0.22% | 5,900 | 71億8281万 | +5.8% | 13.22 | 2.07 |
| 03/26 | 1,315 | 1,337 | 1,315 | 1,335 | +1.6% | 2,800 | 71億9898万 | +6.29% | 13.24 | 2.08 |
| 03/25 | 1,310 | 1,333 | 1,309 | 1,314 | +0.31% | 10,200 | 70億8574万 | +4.87% | 13.04 | 2.04 |
| 03/24 | 1,283 | 1,310 | 1,282 | 1,310 | +2.26% | 13,600 | 70億6417万 | +4.8% | 13 | 2.04 |
| 03/21 | 1,277 | 1,281 | 1,273 | 1,281 | +0.39% | 3,100 | 69億779万 | +2.64% | 12.71 | 1.99 |
| 03/19 | 1,271 | 1,278 | 1,271 | 1,276 | +0.47% | 1,900 | 68億8083万 | +2.33% | 12.66 | 1.98 |
| 03/18 | 1,270 | 1,270 | 1,268 | 1,270 | +0.08% | 4,000 | 68億4847万 | +1.93% | 12.6 | 1.98 |
| 03/17 | 1,270 | 1,271 | 1,267 | 1,269 | 0% | 2,200 | 68億4308万 | +1.85% | 12.59 | 1.97 |
| 03/14 | 1,264 | 1,274 | 1,263 | 1,269 | +0.55% | 2,200 | 68億4308万 | +1.85% | 12.59 | 1.97 |
| 03/13 | 1,279 | 1,279 | 1,262 | 1,262 | -0.32% | 3,000 | 68億533万 | +1.37% | 12.52 | 1.96 |
| 03/12 | 1,245 | 1,269 | 1,245 | 1,266 | +1.93% | 5,100 | 68億2690万 | +1.77% | 12.56 | 1.97 |
| 03/11 | 1,240 | 1,255 | 1,223 | 1,242 | +0.81% | 6,400 | 66億9748万 | 0% | 12.32 | 1.93 |
| 03/10 | 1,238 | 1,240 | 1,232 | 1,232 | -0.48% | 1,600 | 66億4356万 | -0.88% | 12.22 | 1.92 |
| 03/07 | 1,223 | 1,238 | 1,221 | 1,238 | +0.49% | 8,600 | 66億7591万 | -0.56% | 12.28 | 1.93 |
| 03/06 | 1,226 | 1,232 | 1,222 | 1,232 | +0.16% | 5,000 | 66億4356万 | -1.2% | 12.22 | 1.92 |
| 03/05 | 1,225 | 1,233 | 1,225 | 1,230 | +0.16% | 2,300 | 66億3277万 | -1.52% | 12.2 | 1.91 |
| 03/04 | 1,238 | 1,238 | 1,220 | 1,228 | -0.89% | 14,900 | 66億2199万 | -1.84% | 12.18 | 1.91 |
| 03/03 | 1,247 | 1,247 | 1,228 | 1,239 | +0.65% | 10,900 | 66億8130万 | -1.12% | 12.29 | 1.93 |
| 02/28 | 1,231 | 1,248 | 1,226 | 1,231 | -0.89% | 12,800 | 66億3816万 | -1.83% | 12.21 | 1.91 |
| 02/27 | 1,252 | 1,255 | 1,241 | 1,242 | 0% | 7,100 | 66億9748万 | -0.96% | 12.32 | 1.93 |
| 02/26 | 1,236 | 1,242 | 1,228 | 1,242 | +0.49% | 14,100 | 66億9748万 | -0.96% | 12.32 | 1.93 |
| 02/25 | 1,227 | 1,244 | 1,227 | 1,236 | +0.65% | 6,000 | 66億6513万 | -1.44% | 12.26 | 1.92 |
| 02/21 | 1,232 | 1,258 | 1,228 | 1,228 | -0.73% | 6,800 | 66億2199万 | -2% | 12.18 | 1.91 |
| 02/20 | 1,241 | 1,250 | 1,234 | 1,237 | -0.72% | 9,500 | 66億7052万 | -1.36% | 12.27 | 1.92 |
| 02/19 | 1,251 | 1,258 | 1,246 | 1,246 | -0.8% | 2,100 | 67億1905万 | -0.8% | 12.36 | 1.94 |
| 02/18 | 1,256 | 1,256 | 1,247 | 1,256 | +0.32% | 1,800 | 67億7298万 | -0.55% | 12.46 | 1.95 |
| 02/17 | 1,248 | 1,268 | 1,248 | 1,252 | +0.48% | 2,700 | 67億5141万 | -1.26% | 12.42 | 1.95 |
| 02/14 | 1,244 | 1,256 | 1,243 | 1,246 | -0.4% | 3,300 | 67億1905万 | -2.12% | 12.36 | 1.94 |
| 02/13 | 1,253 | 1,262 | 1,250 | 1,251 | -0.16% | 2,400 | 67億4601万 | -2.11% | 12.41 | 1.95 |
| 02/12 | 1,257 | 1,263 | 1,252 | 1,253 | -0.95% | 4,500 | 67億5680万 | -2.41% | 12.43 | 1.95 |
| 02/10 | 1,264 | 1,265 | 1,260 | 1,265 | +0.08% | 700 | 68億2151万 | -2.01% | 12.55 | 1.97 |
| 02/07 | 1,263 | 1,277 | 1,246 | 1,264 | +0.72% | 3,600 | 68億1612万 | -2.47% | 12.54 | 1.97 |
| 02/06 | 1,243 | 1,263 | 1,243 | 1,255 | +0.97% | 3,700 | 67億6758万 | -3.54% | 12.45 | 1.95 |
| 02/05 | 1,238 | 1,258 | 1,238 | 1,243 | +0.49% | 1,400 | 67億287万 | -4.75% | 12.33 | 1.93 |
| 02/04 | 1,241 | 1,265 | 1,237 | 1,237 | +0.24% | 12,000 | 66億7052万 | -5.57% | 12.27 | 1.92 |
| 02/03 | 1,246 | 1,248 | 1,230 | 1,234 | -1.36% | 17,300 | 66億5434万 | -6.3% | 12.24 | 1.92 |
| 01/31 | 1,289 | 1,289 | 1,251 | 1,251 | -2.87% | 3,300 | 67億4601万 | -5.58% | 12.41 | 1.95 |
| 01/30 | 1,286 | 1,288 | 1,275 | 1,288 | -0.23% | 1,700 | 69億4554万 | -3.3% | 12.78 | 2 |
| 01/29 | 1,283 | 1,291 | 1,283 | 1,291 | +0.7% | 1,100 | 69億6171万 | -3.44% | 12.81 | 2.01 |
| 01/28 | 1,289 | 1,306 | 1,282 | 1,282 | 0% | 7,800 | 69億1318万 | -4.47% | 12.72 | 1.99 |
| 01/27 | 1,270 | 1,290 | 1,270 | 1,282 | +1.34% | 4,400 | 69億1318万 | -4.61% | 12.72 | 1.99 |
| 01/24 | 1,285 | 1,300 | 1,265 | 1,265 | -0.39% | 7,700 | 68億2151万 | -6.02% | 12.55 | 1.97 |
| 01/23 | 1,256 | 1,290 | 1,253 | 1,270 | +2.25% | 10,600 | 68億4847万 | -5.86% | 12.6 | 1.98 |
| 01/22 | 1,231 | 1,257 | 1,231 | 1,242 | +0.57% | 8,100 | 66億9748万 | -8.07% | 12.32 | 1.93 |
| 01/21 | 1,233 | 1,253 | 1,224 | 1,235 | 0% | 13,900 | 66億5973万 | -8.79% | 12.25 | 1.92 |
| 01/20 | 1,229 | 1,244 | 1,224 | 1,235 | +0.9% | 23,300 | 66億5973万 | -9.06% | 12.25 | 1.92 |
| 01/17 | 1,228 | 1,250 | 1,213 | 1,224 | -2.24% | 24,900 | 66億42万 | -10.2% | 12.14 | 1.9 |
| 01/16 | 1,284 | 1,285 | 1,250 | 1,252 | -2.49% | 33,500 | 67億5141万 | -8.41% | 12.42 | 1.95 |
| 01/15 | 1,322 | 1,347 | 1,270 | 1,284 | -9.07% | 75,800 | 69億2397万 | -6.35% | 12.74 | 2 |
| 01/14 | 1,378 | 1,417 | 1,365 | 1,412 | +1.95% | 27,800 | 76億1421万 | +2.84% | 14.01 | 2.2 |
| 01/10 | 1,370 | 1,398 | 1,365 | 1,385 | +1.32% | 9,600 | 74億6861万 | +1.02% | 13.74 | 2.15 |
| 01/09 | 1,392 | 1,392 | 1,367 | 1,367 | -1.8% | 8,600 | 73億7154万 | -0.15% | 13.56 | 2.13 |
| 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 |
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。
