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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,403 | 1,422 | 1,392 | 1,400 | -21 | -1.5% | 3,800 |
2023/12/06 | 1,480 | 1,480 | 1,420 | 1,421 | -59 | -4% | 6,800 |
2023/12/05 | 1,503 | 1,508 | 1,470 | 1,480 | -23 | -1.5% | 6,900 |
2023/12/04 | 1,500 | 1,512 | 1,480 | 1,503 | +33 | +2.2% | 5,900 |
2023/12/01 | 1,485 | 1,485 | 1,450 | 1,470 | -8 | -0.5% | 5,100 |
2023/11/30 | 1,526 | 1,526 | 1,458 | 1,478 | -48 | -3.1% | 3,900 |
2023/11/29 | 1,507 | 1,526 | 1,495 | 1,526 | +49 | +3.3% | 3,800 |
2023/11/28 | 1,451 | 1,477 | 1,449 | 1,477 | +26 | +1.8% | 1,900 |
2023/11/27 | 1,495 | 1,495 | 1,388 | 1,451 | -44 | -2.9% | 11,000 |
2023/11/24 | 1,469 | 1,548 | 1,458 | 1,495 | +53 | +3.7% | 13,700 |
2023/11/22 | 1,388 | 1,449 | 1,385 | 1,442 | +59 | +4.3% | 8,900 |
2023/11/21 | 1,364 | 1,383 | 1,337 | 1,383 | +14 | +1% | 8,100 |
2023/11/20 | 1,393 | 1,393 | 1,362 | 1,369 | -17 | -1.2% | 1,900 |
2023/11/17 | 1,393 | 1,393 | 1,375 | 1,386 | +1 | +0.1% | 2,800 |
2023/11/16 | 1,367 | 1,386 | 1,367 | 1,385 | +3 | +0.2% | 2,000 |
2023/11/15 | 1,381 | 1,390 | 1,369 | 1,382 | -2 | -0.1% | 6,500 |
2023/11/14 | 1,342 | 1,398 | 1,341 | 1,384 | +45 | +3.4% | 8,100 |
2023/11/13 | 1,315 | 1,357 | 1,315 | 1,339 | +17 | +1.3% | 3,600 |
2023/11/10 | 1,335 | 1,340 | 1,322 | 1,322 | -22 | -1.6% | 900 |
2023/11/09 | 1,363 | 1,363 | 1,326 | 1,344 | +4 | +0.3% | 3,600 |
2023/11/08 | 1,375 | 1,396 | 1,328 | 1,340 | -35 | -2.5% | 4,000 |
2023/11/07 | 1,392 | 1,392 | 1,353 | 1,375 | ±0 | ±0% | 4,500 |
2023/11/06 | 1,369 | 1,396 | 1,351 | 1,375 | ±0 | ±0% | 8,500 |
2023/11/02 | 1,397 | 1,397 | 1,363 | 1,375 | -9 | -0.7% | 3,200 |
2023/11/01 | 1,389 | 1,403 | 1,370 | 1,384 | +17 | +1.2% | 2,100 |
2023/10/31 | 1,380 | 1,381 | 1,358 | 1,367 | +2 | +0.1% | 1,100 |
2023/10/30 | 1,366 | 1,367 | 1,332 | 1,365 | +4 | +0.3% | 6,300 |
2023/10/27 | 1,319 | 1,378 | 1,319 | 1,361 | +55 | +4.2% | 7,600 |
2023/10/26 | 1,286 | 1,344 | 1,286 | 1,306 | +1 | +0.1% | 7,100 |
2023/10/25 | 1,320 | 1,330 | 1,266 | 1,305 | +2 | +0.2% | 19,400 |
2023/10/24 | 1,293 | 1,321 | 1,253 | 1,303 | +11 | +0.9% | 25,000 |
2023/10/23 | 1,360 | 1,389 | 1,284 | 1,292 | -95 | -6.8% | 19,600 |
2023/10/20 | 1,413 | 1,415 | 1,340 | 1,387 | -46 | -3.2% | 40,000 |
2023/10/19 | 1,455 | 1,472 | 1,400 | 1,433 | -32 | -2.2% | 12,800 |
2023/10/18 | 1,514 | 1,514 | 1,418 | 1,465 | -49 | -3.2% | 20,900 |
2023/10/17 | 1,487 | 1,556 | 1,457 | 1,514 | -129 | -7.9% | 65,200 |
2023/10/16 | 1,730 | 1,730 | 1,622 | 1,643 | -29 | -1.7% | 21,500 |
2023/10/13 | 1,680 | 1,680 | 1,664 | 1,672 | -8 | -0.5% | 2,900 |
2023/10/12 | 1,676 | 1,724 | 1,669 | 1,680 | +21 | +1.3% | 5,700 |
2023/10/11 | 1,655 | 1,662 | 1,649 | 1,659 | +29 | +1.8% | 3,500 |
2023/10/10 | 1,635 | 1,649 | 1,626 | 1,630 | -6 | -0.4% | 5,200 |
2023/10/06 | 1,596 | 1,636 | 1,596 | 1,636 | ±0 | ±0% | 500 |
2023/10/05 | 1,586 | 1,648 | 1,586 | 1,636 | +25 | +1.6% | 5,300 |
2023/10/04 | 1,612 | 1,658 | 1,581 | 1,611 | -26 | -1.6% | 8,200 |
2023/10/03 | 1,643 | 1,643 | 1,626 | 1,637 | -6 | -0.4% | 1,500 |
2023/10/02 | 1,631 | 1,686 | 1,631 | 1,643 | +8 | +0.5% | 1,300 |
2023/09/29 | 1,647 | 1,647 | 1,618 | 1,635 | -23 | -1.4% | 5,500 |
2023/09/28 | 1,665 | 1,665 | 1,636 | 1,658 | -9 | -0.5% | 500 |
2023/09/27 | 1,675 | 1,675 | 1,640 | 1,667 | -3 | -0.2% | 3,300 |
2023/09/26 | 1,690 | 1,690 | 1,665 | 1,670 | -14 | -0.8% | 2,300 |
101~
150
件表示中 / 1856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 | 145,200円 | +10.9% | +19.7% | 2.82% | 19.29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 |
ブリーチ | 30,900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 |
フロンティアI | 172,800円 | -1.6% | -34.5% | 2.89% | 14.24倍 | 0.93倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
WTOKYO | 290,900円 | +7.9% | +6.8% | 0.00% | 18.01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 |
CDG | 120,800円 | +13.6% | +22.5% | 1.90% | 16.25倍 | 1.11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