パシフィックネット（3021）の株価チャート
2025/08/25～2026/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/22 | 2,088 | 2,088 | 2,022 | 2,023 | -3.16% | 54,900 | 109億902万 | +5.58% | 12.28 | 2.74 |
| 01/21 | 2,063 | 2,112 | 2,062 | 2,089 | -1.51% | 52,300 | 112億6493万 | +9.89% | 12.68 | 2.83 |
| 01/20 | 2,172 | 2,181 | 2,115 | 2,121 | -2.26% | 39,800 | 114億3749万 | +12.58% | 12.88 | 2.87 |
| 01/19 | 2,100 | 2,195 | 2,062 | 2,170 | +5.85% | 84,400 | 117億172万 | +16.48% | 13.17 | 2.94 |
| 01/16 | 2,004 | 2,061 | 1,920 | 2,050 | +1.38% | 112,200 | 110億5462万 | +11.41% | 12.45 | 2.77 |
| 01/15 | 1,950 | 2,059 | 1,943 | 2,022 | +8.53% | 185,200 | 109億363万 | +10.98% | 12.28 | 2.74 |
| 01/14 | 1,890 | 1,910 | 1,827 | 1,863 | -2.2% | 79,500 | 100億4622万 | +3.39% | 11.31 | 2.52 |
| 01/13 | 1,945 | 1,945 | 1,884 | 1,905 | 0% | 72,400 | 102億7271万 | +6.48% | 11.56 | 2.58 |
| 01/09 | 1,875 | 1,922 | 1,875 | 1,905 | +2.58% | 40,400 | 102億7271万 | +7.45% | 11.56 | 2.58 |
| 01/08 | 1,840 | 1,860 | 1,820 | 1,857 | +1.48% | 31,100 | 100億1387万 | +5.69% | 11.27 | 2.51 |
| 01/07 | 1,801 | 1,835 | 1,784 | 1,830 | +1.67% | 31,200 | 98億6827万 | +4.93% | 11.11 | 2.48 |
| 01/06 | 1,825 | 1,845 | 1,767 | 1,800 | -2.49% | 60,400 | 97億650万 | +3.93% | 10.93 | 2.44 |
| 01/05 | 1,886 | 1,900 | 1,823 | 1,846 | -2.38% | 55,500 | 99億5455万 | +7.33% | 11.21 | 2.5 |
| 2025 | ||||||||||
| 12/30 | 1,880 | 1,908 | 1,830 | 1,891 | +0.64% | 54,700 | 101億9721万 | +10.84% | 11.48 | 2.56 |
| 12/29 | 2,030 | 2,030 | 1,857 | 1,879 | -7.44% | 133,100 | 101億3250万 | +11.25% | 11.41 | 2.54 |
| 12/26 | 2,039 | 2,100 | 1,984 | 2,030 | +1.55% | 120,600 | 109億4677万 | +21.41% | 12.32 | 2.75 |
| 12/25 | 1,976 | 2,016 | 1,930 | 1,999 | +0.5% | 40,800 | 107億7960万 | +21.3% | 12.14 | 2.71 |
| 12/24 | 2,039 | 2,064 | 1,960 | 1,989 | +2.53% | 89,600 | 107億2568万 | +22.48% | 12.07 | 2.69 |
| 12/23 | 1,931 | 1,985 | 1,913 | 1,940 | -0.21% | 45,600 | 104億6145万 | +21.25% | 11.78 | 2.63 |
| 12/22 | 1,955 | 1,960 | 1,900 | 1,944 | +3.29% | 107,400 | 104億8302万 | +23.19% | 11.8 | 2.63 |
| 12/19 | 1,830 | 1,904 | 1,810 | 1,882 | +4.38% | 72,600 | 101億4868万 | +20.95% | 11.43 | 2.55 |
| 12/18 | 1,675 | 1,810 | 1,675 | 1,803 | +6.69% | 64,300 | 97億2267万 | +17.38% | 10.95 | 2.44 |
| 12/17 | 1,700 | 1,732 | 1,661 | 1,690 | +0.54% | 40,800 | 91億1332万 | +11.18% | 10.26 | 2.29 |
| 12/16 | 1,714 | 1,714 | 1,622 | 1,681 | +0.12% | 25,400 | 90億6479万 | +11.47% | 10.2 | 2.28 |
| 12/15 | 1,694 | 1,720 | 1,669 | 1,679 | +0.6% | 42,500 | 90億5400万 | +12.31% | 10.19 | 2.27 |
| 12/12 | 1,676 | 1,689 | 1,637 | 1,669 | +0.42% | 22,300 | 90億8万 | +12.62% | 10.13 | 2.26 |
| 12/11 | 1,619 | 1,662 | 1,603 | 1,662 | +4.2% | 37,700 | 89億6233万 | +13.06% | 10.09 | 2.25 |
| 12/10 | 1,605 | 1,605 | 1,561 | 1,595 | +0.31% | 20,300 | 86億103万 | +9.4% | 9.68 | 2.16 |
| 12/09 | 1,605 | 1,626 | 1,581 | 1,590 | -0.5% | 20,900 | 85億7407万 | +9.81% | 9.65 | 2.15 |
| 12/08 | 1,559 | 1,615 | 1,552 | 1,598 | +5.55% | 35,700 | 86億1721万 | +11.2% | 9.7 | 2.16 |
| 12/05 | 1,549 | 1,549 | 1,501 | 1,514 | -2.13% | 9,100 | 81億6424万 | +6.17% | 9.19 | 2.05 |
| 12/04 | 1,520 | 1,548 | 1,520 | 1,547 | +2.86% | 4,700 | 83億4219万 | +8.94% | 9.39 | 2.09 |
| 12/03 | 1,501 | 1,515 | 1,501 | 1,504 | +0.27% | 3,800 | 81億1032万 | +6.44% | 9.13 | 2.04 |
| 12/02 | 1,560 | 1,560 | 1,496 | 1,500 | -2.91% | 13,700 | 80億8875万 | +6.46% | 9.11 | 2.03 |
| 12/01 | 1,525 | 1,557 | 1,525 | 1,545 | +1.44% | 15,700 | 83億3141万 | +10.04% | 9.38 | 2.09 |
| 11/28 | 1,501 | 1,526 | 1,501 | 1,523 | +1.47% | 8,100 | 82億1277万 | +8.94% | 9.25 | 2.24 |
| 11/27 | 1,495 | 1,504 | 1,477 | 1,501 | +1.01% | 4,100 | 80億9414万 | +7.75% | 9.11 | 2.2 |
| 11/26 | 1,475 | 1,507 | 1,475 | 1,486 | +0.75% | 5,400 | 80億1325万 | +7.06% | 9.02 | 2.18 |
| 11/25 | 1,488 | 1,516 | 1,460 | 1,475 | +1.17% | 27,700 | 79億5393万 | +6.58% | 8.95 | 2.17 |
| 11/21 | 1,421 | 1,465 | 1,421 | 1,458 | +2.68% | 27,000 | 78億6226万 | +5.65% | 8.85 | 2.14 |
| 11/20 | 1,406 | 1,426 | 1,396 | 1,420 | +1.43% | 12,100 | 76億5735万 | +2.97% | 8.62 | 2.09 |
| 11/19 | 1,390 | 1,410 | 1,371 | 1,400 | +0.65% | 15,300 | 75億4950万 | +1.89% | 8.5 | 2.06 |
| 11/18 | 1,390 | 1,425 | 1,387 | 1,391 | +0.29% | 31,400 | 75億96万 | +1.61% | 8.44 | 2.04 |
| 11/17 | 1,404 | 1,404 | 1,352 | 1,387 | -0.29% | 11,100 | 74億7939万 | +1.54% | 8.42 | 2.04 |
| 11/14 | 1,390 | 1,408 | 1,379 | 1,391 | -0.07% | 7,300 | 75億96万 | +2.05% | 8.44 | 2.04 |
| 11/13 | 1,401 | 1,413 | 1,392 | 1,392 | -0.85% | 15,000 | 75億636万 | +2.43% | 8.45 | 2.04 |
| 11/12 | 1,382 | 1,408 | 1,381 | 1,404 | +0.93% | 9,800 | 75億7107万 | +3.62% | 8.52 | 2.06 |
| 11/11 | 1,365 | 1,391 | 1,362 | 1,391 | +2.2% | 8,300 | 75億96万 | +2.96% | 8.44 | 2.04 |
| 11/10 | 1,367 | 1,373 | 1,360 | 1,361 | +0.29% | 9,600 | 73億3919万 | +1.04% | 8.26 | 2 |
| 11/07 | 1,363 | 1,367 | 1,352 | 1,357 | -0.44% | 5,400 | 73億1762万 | +0.97% | 8.24 | 1.99 |
| 11/06 | 1,351 | 1,363 | 1,350 | 1,363 | +1.04% | 5,300 | 73億4997万 | +1.56% | 8.27 | 2 |
| 11/05 | 1,345 | 1,352 | 1,333 | 1,349 | +0.3% | 11,100 | 72億7448万 | +0.67% | 8.19 | 1.98 |
| 11/04 | 1,340 | 1,358 | 1,331 | 1,345 | +1.43% | 8,200 | 72億5291万 | +0.52% | 8.17 | 1.97 |
| 10/31 | 1,332 | 1,340 | 1,316 | 1,326 | +0.08% | 8,300 | 71億5045万 | -0.9% | 8.05 | 1.95 |
| 10/30 | 1,340 | 1,342 | 1,322 | 1,325 | -1.78% | 12,200 | 71億4506万 | -1.05% | 8.04 | 1.95 |
| 10/29 | 1,374 | 1,374 | 1,337 | 1,349 | -2.32% | 19,900 | 72億7448万 | +0.67% | 8.19 | 1.98 |
| 10/28 | 1,407 | 1,407 | 1,376 | 1,381 | -1.85% | 8,400 | 74億4704万 | +3.14% | 8.38 | 2.03 |
| 10/27 | 1,397 | 1,410 | 1,382 | 1,407 | +1.96% | 15,300 | 75億8724万 | +5.31% | 8.54 | 2.07 |
| 10/24 | 1,383 | 1,392 | 1,377 | 1,380 | -0.22% | 10,800 | 74億4165万 | +3.53% | 8.38 | 2.03 |
| 10/23 | 1,396 | 1,396 | 1,376 | 1,383 | -0.93% | 8,000 | 74億5782万 | +3.91% | 8.4 | 2.03 |
| 10/22 | 1,377 | 1,398 | 1,377 | 1,396 | +1.09% | 8,100 | 75億2793万 | +5.04% | 8.47 | 2.05 |
| 10/21 | 1,382 | 1,387 | 1,371 | 1,381 | -0.07% | 14,100 | 74億4704万 | +4.15% | 8.38 | 2.03 |
| 10/20 | 1,402 | 1,402 | 1,370 | 1,382 | -0.36% | 24,200 | 74億5243万 | +4.46% | 8.39 | 2.03 |
| 10/17 | 1,387 | 1,389 | 1,337 | 1,387 | -2.12% | 71,100 | 74億7939万 | +5.08% | 8.42 | 2.04 |
| 10/16 | 1,404 | 1,424 | 1,380 | 1,417 | +8.58% | 152,800 | 76億4117万 | +7.59% | 8.6 | 2.08 |
| 10/15 | 1,297 | 1,333 | 1,295 | 1,305 | +1.56% | 40,200 | 70億3721万 | -0.61% | 7.92 | 1.92 |
| 10/14 | 1,298 | 1,305 | 1,280 | 1,285 | -1.53% | 14,700 | 69億2936万 | -2.13% | 7.8 | 1.89 |
| 10/10 | 1,303 | 1,305 | 1,295 | 1,305 | 0% | 13,800 | 70億3721万 | -0.61% | 7.92 | 1.92 |
| 10/09 | 1,300 | 1,312 | 1,300 | 1,305 | +0.31% | 10,600 | 70億3721万 | -0.53% | 7.92 | 1.92 |
| 10/08 | 1,295 | 1,311 | 1,295 | 1,301 | +0.08% | 7,500 | 70億1564万 | -0.84% | 7.9 | 1.91 |
| 10/07 | 1,295 | 1,307 | 1,291 | 1,300 | +0.15% | 11,500 | 70億1025万 | -0.91% | 7.89 | 1.91 |
| 10/06 | 1,288 | 1,306 | 1,288 | 1,298 | +0.85% | 7,600 | 69億9946万 | -1.07% | 7.88 | 1.91 |
| 10/03 | 1,281 | 1,294 | 1,275 | 1,287 | +0.39% | 7,600 | 69億4014万 | -1.91% | 7.81 | 1.89 |
| 10/02 | 1,303 | 1,306 | 1,275 | 1,282 | -1.46% | 14,600 | 69億1318万 | -2.44% | 7.78 | 1.88 |
| 10/01 | 1,316 | 1,316 | 1,295 | 1,301 | -1.29% | 13,800 | 70億1564万 | -1.06% | 7.9 | 1.91 |
| 09/30 | 1,314 | 1,335 | 1,313 | 1,318 | +0.3% | 4,500 | 71億731万 | +0.23% | 8 | 1.94 |
| 09/29 | 1,327 | 1,327 | 1,300 | 1,314 | -2.09% | 18,000 | 70億8574万 | 0% | 7.98 | 1.93 |
| 09/26 | 1,336 | 1,354 | 1,330 | 1,342 | -0.74% | 9,600 | 72億3673万 | +2.13% | 8.15 | 1.97 |
| 09/25 | 1,329 | 1,354 | 1,329 | 1,352 | +1.12% | 17,000 | 72億9066万 | +3.05% | 8.21 | 1.99 |
| 09/24 | 1,324 | 1,337 | 1,320 | 1,337 | +0.68% | 6,000 | 72億977万 | +2.06% | 8.12 | 1.96 |
| 09/22 | 1,313 | 1,328 | 1,306 | 1,328 | +1.37% | 5,800 | 71億6124万 | +1.45% | 8.06 | 1.95 |
| 09/19 | 1,325 | 1,325 | 1,286 | 1,310 | -0.83% | 13,900 | 70億6417万 | +0.15% | 7.95 | 1.92 |
| 09/18 | 1,327 | 1,333 | 1,321 | 1,321 | -0.45% | 7,800 | 71億2349万 | +1.07% | 8.02 | 1.94 |
| 09/17 | 1,331 | 1,332 | 1,311 | 1,327 | -0.38% | 9,400 | 71億5584万 | +1.69% | 8.06 | 1.95 |
| 09/16 | 1,347 | 1,347 | 1,306 | 1,332 | +0.15% | 13,200 | 71億8281万 | +2.15% | 8.09 | 1.96 |
| 09/12 | 1,321 | 1,346 | 1,313 | 1,330 | +1.29% | 12,700 | 71億7202万 | +2.23% | 8.07 | 1.95 |
| 09/11 | 1,323 | 1,323 | 1,309 | 1,313 | -0.08% | 5,100 | 70億8035万 | +1.08% | 7.97 | 1.93 |
| 09/10 | 1,304 | 1,314 | 1,304 | 1,314 | +0.77% | 1,400 | 70億8574万 | +1.23% | 7.98 | 1.93 |
| 09/09 | 1,319 | 1,320 | 1,302 | 1,304 | -0.99% | 8,400 | 70億3182万 | +0.62% | 7.92 | 1.91 |
| 09/08 | 1,310 | 1,319 | 1,305 | 1,317 | +2.09% | 9,200 | 71億192万 | +1.7% | 8 | 1.93 |
| 09/05 | 1,292 | 1,296 | 1,289 | 1,290 | -0.08% | 4,700 | 69億5632万 | -0.23% | 7.83 | 1.89 |
| 09/04 | 1,285 | 1,291 | 1,282 | 1,291 | +0.31% | 8,100 | 69億6171万 | -0.23% | 7.84 | 1.9 |
| 09/03 | 1,303 | 1,303 | 1,287 | 1,287 | -0.54% | 5,000 | 69億4014万 | -0.46% | 7.81 | 1.89 |
| 09/02 | 1,310 | 1,310 | 1,290 | 1,294 | -0.61% | 8,000 | 69億7789万 | +0.08% | 7.86 | 1.9 |
| 09/01 | 1,311 | 1,312 | 1,302 | 1,302 | -0.31% | 9,400 | 70億2103万 | +0.77% | 7.9 | 1.91 |
| 08/29 | 1,308 | 1,312 | 1,305 | 1,306 | -0.46% | 4,200 | 70億4260万 | +1.24% | 7.93 | 2.06 |
| 08/28 | 1,318 | 1,323 | 1,311 | 1,312 | -0.68% | 2,400 | 70億7496万 | +1.86% | 7.96 | 2.07 |
| 08/27 | 1,300 | 1,323 | 1,300 | 1,321 | +1.62% | 11,900 | 71億2349万 | +2.8% | 8.02 | 2.08 |
| 08/26 | 1,305 | 1,315 | 1,297 | 1,300 | -0.38% | 10,900 | 70億1025万 | +1.33% | 7.89 | 2.05 |
| 08/25 | 1,304 | 1,309 | 1,303 | 1,305 | -0.31% | 6,200 | 70億3721万 | +1.79% | 7.92 | 2.06 |
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。
