パシフィックネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,478 | 1,481 | 1,445 | 1,450 | -28 | -1.9% | 18,900 |
| 2024/05/09 | 1,494 | 1,505 | 1,477 | 1,478 | -15 | -1% | 4,600 |
| 2024/05/08 | 1,490 | 1,510 | 1,490 | 1,493 | +3 | +0.2% | 1,800 |
| 2024/05/07 | 1,496 | 1,512 | 1,483 | 1,490 | -4 | -0.3% | 11,800 |
| 2024/05/02 | 1,472 | 1,496 | 1,463 | 1,494 | +11 | +0.7% | 7,600 |
| 2024/05/01 | 1,489 | 1,489 | 1,466 | 1,483 | +12 | +0.8% | 1,300 |
| 2024/04/30 | 1,501 | 1,505 | 1,465 | 1,471 | -31 | -2.1% | 13,500 |
| 2024/04/26 | 1,513 | 1,514 | 1,486 | 1,502 | +16 | +1.1% | 4,200 |
| 2024/04/25 | 1,493 | 1,521 | 1,486 | 1,486 | -20 | -1.3% | 5,100 |
| 2024/04/24 | 1,500 | 1,518 | 1,485 | 1,506 | +8 | +0.5% | 7,200 |
| 2024/04/23 | 1,479 | 1,498 | 1,458 | 1,498 | +19 | +1.3% | 8,700 |
| 2024/04/22 | 1,453 | 1,512 | 1,441 | 1,479 | +27 | +1.9% | 23,300 |
| 2024/04/19 | 1,530 | 1,579 | 1,433 | 1,452 | -68 | -4.5% | 31,100 |
| 2024/04/18 | 1,465 | 1,579 | 1,422 | 1,520 | +38 | +2.6% | 40,900 |
| 2024/04/17 | 1,536 | 1,540 | 1,481 | 1,482 | -39 | -2.6% | 26,400 |
| 2024/04/16 | 1,603 | 1,603 | 1,488 | 1,521 | -340 | -18.3% | 95,100 |
| 2024/04/15 | 1,777 | 1,861 | 1,769 | 1,861 | +76 | +4.3% | 35,500 |
| 2024/04/12 | 1,842 | 1,842 | 1,785 | 1,785 | -35 | -1.9% | 9,400 |
| 2024/04/11 | 1,856 | 1,856 | 1,800 | 1,820 | -38 | -2% | 10,200 |
| 2024/04/10 | 1,829 | 1,860 | 1,806 | 1,858 | +45 | +2.5% | 11,600 |
| 2024/04/09 | 1,868 | 1,868 | 1,813 | 1,813 | -24 | -1.3% | 9,100 |
| 2024/04/08 | 1,830 | 1,865 | 1,803 | 1,837 | +6 | +0.3% | 8,300 |
| 2024/04/05 | 1,843 | 1,878 | 1,739 | 1,831 | -48 | -2.6% | 19,000 |
| 2024/04/04 | 1,802 | 1,900 | 1,781 | 1,879 | +79 | +4.4% | 18,900 |
| 2024/04/03 | 1,825 | 1,833 | 1,789 | 1,800 | -39 | -2.1% | 5,200 |
| 2024/04/02 | 1,804 | 1,839 | 1,750 | 1,839 | +36 | +2% | 12,600 |
| 2024/04/01 | 1,824 | 1,824 | 1,781 | 1,803 | -3 | -0.2% | 5,700 |
| 2024/03/29 | 1,725 | 1,825 | 1,725 | 1,806 | +86 | +5% | 16,900 |
| 2024/03/28 | 1,773 | 1,773 | 1,715 | 1,720 | -44 | -2.5% | 6,500 |
| 2024/03/27 | 1,789 | 1,790 | 1,755 | 1,764 | -25 | -1.4% | 5,400 |
| 2024/03/26 | 1,753 | 1,795 | 1,721 | 1,789 | +39 | +2.2% | 12,800 |
| 2024/03/25 | 1,740 | 1,750 | 1,691 | 1,750 | +10 | +0.6% | 6,500 |
| 2024/03/22 | 1,740 | 1,740 | 1,703 | 1,740 | ±0 | ±0% | 7,200 |
| 2024/03/21 | 1,660 | 1,760 | 1,660 | 1,740 | +85 | +5.1% | 8,900 |
| 2024/03/19 | 1,641 | 1,684 | 1,640 | 1,655 | +27 | +1.7% | 900 |
| 2024/03/18 | 1,665 | 1,665 | 1,628 | 1,628 | -37 | -2.2% | 4,600 |
| 2024/03/15 | 1,681 | 1,702 | 1,661 | 1,665 | -5 | -0.3% | 2,100 |
| 2024/03/14 | 1,676 | 1,676 | 1,650 | 1,670 | +20 | +1.2% | 2,200 |
| 2024/03/13 | 1,661 | 1,679 | 1,643 | 1,650 | -11 | -0.7% | 3,500 |
| 2024/03/12 | 1,628 | 1,682 | 1,626 | 1,661 | +33 | +2% | 1,800 |
| 2024/03/11 | 1,660 | 1,712 | 1,628 | 1,628 | -71 | -4.2% | 6,500 |
| 2024/03/08 | 1,707 | 1,718 | 1,665 | 1,699 | -9 | -0.5% | 6,900 |
| 2024/03/07 | 1,769 | 1,773 | 1,664 | 1,708 | +39 | +2.3% | 10,600 |
| 2024/03/06 | 1,661 | 1,705 | 1,636 | 1,669 | +5 | +0.3% | 9,100 |
| 2024/03/05 | 1,633 | 1,679 | 1,588 | 1,664 | +31 | +1.9% | 16,900 |
| 2024/03/04 | 1,681 | 1,681 | 1,618 | 1,633 | -52 | -3.1% | 13,700 |
| 2024/03/01 | 1,739 | 1,739 | 1,677 | 1,685 | -53 | -3% | 11,100 |
| 2024/02/29 | 1,726 | 1,761 | 1,726 | 1,738 | -22 | -1.3% | 1,900 |
| 2024/02/28 | 1,800 | 1,820 | 1,752 | 1,760 | -16 | -0.9% | 7,700 |
| 2024/02/27 | 1,753 | 1,790 | 1,736 | 1,776 | +24 | +1.4% | 4,700 |
1～
50
件表示中 / 1857件
類似銘柄と比較する
現在ご覧いただいている「ＰＣＮＥＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＰＣＮＥＴ | 145,000円 | +10.9% | +19.7% | 2.83% | 19.27倍 | 2.73倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＷＴＯＫＹＯ | 291,200円 | +7.9% | +6.8% | 0.00% | 18.03倍 | 5.14倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ブリーチ | 30,800円 | -3.6% | - | 0.00% | - | 0.80倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| エプコ | 83,300円 | +11.9% | -3.3% | 3.84% | 15.35倍 | 1.59倍 |
|
住宅メーカーから給排水設備の設計とコールセンターでメンテナンス受託。合弁で再エネ事業 |
| ＣＤＧ | 123,200円 | +13.6% | +22.5% | 1.87% | 16.58倍 | 1.13倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。ＣＬＨＤが筆頭株主に。全国展開。無借金 |
市場注目の銘柄
チャート関連のコラム
