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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,799 | 1,799 | 1,752 | 1,752 | -28 | -1.6% | 9,300 |
| 2024/02/22 | 1,782 | 1,782 | 1,723 | 1,780 | +18 | +1% | 7,200 |
| 2024/02/21 | 1,811 | 1,811 | 1,759 | 1,762 | -49 | -2.7% | 2,700 |
| 2024/02/20 | 1,750 | 1,815 | 1,750 | 1,811 | +69 | +4% | 8,000 |
| 2024/02/19 | 1,730 | 1,774 | 1,730 | 1,742 | +38 | +2.2% | 5,300 |
| 2024/02/16 | 1,700 | 1,713 | 1,620 | 1,704 | -11 | -0.6% | 28,400 |
| 2024/02/15 | 1,774 | 1,774 | 1,705 | 1,715 | -59 | -3.3% | 14,500 |
| 2024/02/14 | 1,751 | 1,779 | 1,751 | 1,774 | -14 | -0.8% | 7,000 |
| 2024/02/13 | 1,789 | 1,828 | 1,764 | 1,788 | +1 | +0.1% | 6,900 |
| 2024/02/09 | 1,813 | 1,820 | 1,774 | 1,787 | -51 | -2.8% | 6,600 |
| 2024/02/08 | 1,792 | 1,855 | 1,780 | 1,838 | +46 | +2.6% | 11,300 |
| 2024/02/07 | 1,838 | 1,840 | 1,784 | 1,792 | -46 | -2.5% | 4,600 |
| 2024/02/06 | 1,841 | 1,887 | 1,823 | 1,838 | +15 | +0.8% | 13,100 |
| 2024/02/05 | 1,762 | 1,847 | 1,746 | 1,823 | +82 | +4.7% | 33,000 |
| 2024/02/02 | 1,766 | 1,768 | 1,721 | 1,741 | -25 | -1.4% | 6,500 |
| 2024/02/01 | 1,795 | 1,796 | 1,752 | 1,766 | -28 | -1.6% | 2,800 |
| 2024/01/31 | 1,706 | 1,794 | 1,706 | 1,794 | +69 | +4% | 15,300 |
| 2024/01/30 | 1,750 | 1,759 | 1,719 | 1,725 | -16 | -0.9% | 7,000 |
| 2024/01/29 | 1,722 | 1,750 | 1,705 | 1,741 | +8 | +0.5% | 16,500 |
| 2024/01/26 | 1,768 | 1,805 | 1,728 | 1,733 | -75 | -4.1% | 12,800 |
| 2024/01/25 | 1,770 | 1,815 | 1,730 | 1,808 | +38 | +2.1% | 6,700 |
| 2024/01/24 | 1,750 | 1,795 | 1,691 | 1,770 | +15 | +0.9% | 15,000 |
| 2024/01/23 | 1,761 | 1,781 | 1,754 | 1,755 | -26 | -1.5% | 7,600 |
| 2024/01/22 | 1,750 | 1,820 | 1,750 | 1,781 | -8 | -0.4% | 22,600 |
| 2024/01/19 | 1,712 | 1,830 | 1,712 | 1,789 | +68 | +4% | 48,300 |
| 2024/01/18 | 1,734 | 1,750 | 1,686 | 1,721 | +21 | +1.2% | 16,500 |
| 2024/01/17 | 1,707 | 1,748 | 1,604 | 1,700 | -28 | -1.6% | 64,900 |
| 2024/01/16 | 1,723 | 1,769 | 1,631 | 1,728 | +206 | +13.5% | 85,400 |
| 2024/01/15 | 1,573 | 1,599 | 1,510 | 1,522 | -36 | -2.3% | 27,700 |
| 2024/01/12 | 1,588 | 1,588 | 1,527 | 1,558 | -27 | -1.7% | 13,800 |
| 2024/01/11 | 1,600 | 1,618 | 1,551 | 1,585 | +8 | +0.5% | 16,100 |
| 2024/01/10 | 1,673 | 1,688 | 1,574 | 1,577 | -63 | -3.8% | 18,400 |
| 2024/01/09 | 1,677 | 1,677 | 1,595 | 1,640 | ±0 | ±0% | 9,900 |
| 2024/01/05 | 1,667 | 1,667 | 1,614 | 1,640 | -27 | -1.6% | 8,100 |
| 2024/01/04 | 1,617 | 1,709 | 1,617 | 1,667 | +67 | +4.2% | 24,100 |
| 2023/12/29 | 1,557 | 1,627 | 1,548 | 1,600 | +55 | +3.6% | 9,500 |
| 2023/12/28 | 1,481 | 1,574 | 1,481 | 1,545 | +58 | +3.9% | 12,300 |
| 2023/12/27 | 1,497 | 1,509 | 1,461 | 1,487 | -13 | -0.9% | 12,900 |
| 2023/12/26 | 1,480 | 1,510 | 1,480 | 1,500 | +1 | +0.1% | 6,200 |
| 2023/12/25 | 1,452 | 1,520 | 1,452 | 1,499 | +53 | +3.7% | 10,500 |
| 2023/12/22 | 1,524 | 1,524 | 1,446 | 1,446 | -78 | -5.1% | 10,600 |
| 2023/12/21 | 1,502 | 1,529 | 1,481 | 1,524 | +24 | +1.6% | 8,800 |
| 2023/12/20 | 1,489 | 1,529 | 1,477 | 1,500 | -9 | -0.6% | 21,800 |
| 2023/12/19 | 1,500 | 1,525 | 1,478 | 1,509 | +29 | +2% | 11,900 |
| 2023/12/18 | 1,381 | 1,509 | 1,361 | 1,480 | +63 | +4.4% | 13,100 |
| 2023/12/15 | 1,372 | 1,448 | 1,372 | 1,417 | +15 | +1.1% | 1,600 |
| 2023/12/14 | 1,456 | 1,471 | 1,356 | 1,402 | -48 | -3.3% | 9,000 |
| 2023/12/13 | 1,358 | 1,450 | 1,358 | 1,450 | +94 | +6.9% | 3,900 |
| 2023/12/12 | 1,350 | 1,356 | 1,323 | 1,356 | -17 | -1.2% | 4,800 |
| 2023/12/11 | 1,347 | 1,373 | 1,347 | 1,373 | +28 | +2.1% | 2,500 |
51～
100
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% | - | 0.81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 | 1.60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
