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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,351 | 1,391 | 1,351 | 1,365 | +14 | +1% | 3,000 |
2023/02/24 | 1,355 | 1,355 | 1,345 | 1,351 | -14 | -1% | 1,200 |
2023/02/22 | 1,364 | 1,385 | 1,318 | 1,365 | -29 | -2.1% | 9,200 |
2023/02/21 | 1,423 | 1,423 | 1,394 | 1,394 | -16 | -1.1% | 3,200 |
2023/02/20 | 1,407 | 1,425 | 1,395 | 1,410 | +9 | +0.6% | 6,800 |
2023/02/17 | 1,319 | 1,401 | 1,312 | 1,401 | +82 | +6.2% | 12,400 |
2023/02/16 | 1,298 | 1,319 | 1,297 | 1,319 | +21 | +1.6% | 4,000 |
2023/02/15 | 1,305 | 1,316 | 1,265 | 1,298 | -11 | -0.8% | 13,500 |
2023/02/14 | 1,350 | 1,355 | 1,302 | 1,309 | -41 | -3% | 8,500 |
2023/02/13 | 1,392 | 1,400 | 1,328 | 1,350 | -63 | -4.5% | 8,800 |
2023/02/10 | 1,436 | 1,440 | 1,413 | 1,413 | -12 | -0.8% | 10,900 |
2023/02/09 | 1,385 | 1,428 | 1,375 | 1,425 | +40 | +2.9% | 28,200 |
2023/02/08 | 1,400 | 1,400 | 1,380 | 1,385 | -15 | -1.1% | 16,400 |
2023/02/07 | 1,369 | 1,403 | 1,357 | 1,400 | +31 | +2.3% | 20,600 |
2023/02/06 | 1,324 | 1,374 | 1,310 | 1,369 | +54 | +4.1% | 19,800 |
2023/02/03 | 1,294 | 1,325 | 1,288 | 1,315 | +27 | +2.1% | 25,100 |
2023/02/02 | 1,245 | 1,290 | 1,239 | 1,288 | +59 | +4.8% | 18,700 |
2023/02/01 | 1,236 | 1,252 | 1,210 | 1,229 | -7 | -0.6% | 11,400 |
2023/01/31 | 1,250 | 1,253 | 1,211 | 1,236 | -16 | -1.3% | 4,900 |
2023/01/30 | 1,265 | 1,267 | 1,231 | 1,252 | -21 | -1.6% | 3,500 |
2023/01/27 | 1,274 | 1,288 | 1,241 | 1,273 | -14 | -1.1% | 4,900 |
2023/01/26 | 1,289 | 1,289 | 1,285 | 1,287 | -2 | -0.2% | 3,200 |
2023/01/25 | 1,275 | 1,289 | 1,268 | 1,289 | +21 | +1.7% | 16,300 |
2023/01/24 | 1,217 | 1,275 | 1,215 | 1,268 | +68 | +5.7% | 27,100 |
2023/01/23 | 1,220 | 1,220 | 1,172 | 1,200 | +10 | +0.8% | 7,500 |
2023/01/20 | 1,203 | 1,206 | 1,188 | 1,190 | -13 | -1.1% | 4,000 |
2023/01/19 | 1,178 | 1,222 | 1,176 | 1,203 | -6 | -0.5% | 5,500 |
2023/01/18 | 1,151 | 1,220 | 1,131 | 1,209 | +58 | +5% | 47,700 |
2023/01/17 | 1,075 | 1,157 | 1,066 | 1,151 | +103 | +9.8% | 42,700 |
2023/01/16 | 1,049 | 1,050 | 1,028 | 1,048 | -4 | -0.4% | 10,900 |
2023/01/13 | 1,042 | 1,066 | 1,042 | 1,052 | +10 | +1% | 3,100 |
2023/01/12 | 1,049 | 1,049 | 1,041 | 1,042 | -7 | -0.7% | 1,000 |
2023/01/11 | 1,052 | 1,054 | 1,041 | 1,049 | +10 | +1% | 2,400 |
2023/01/10 | 1,064 | 1,064 | 1,039 | 1,039 | +5 | +0.5% | 4,600 |
2023/01/06 | 1,010 | 1,034 | 1,005 | 1,034 | +21 | +2.1% | 1,200 |
2023/01/05 | 1,016 | 1,019 | 1,013 | 1,013 | -19 | -1.8% | 1,500 |
2023/01/04 | 1,040 | 1,040 | 1,023 | 1,032 | +5 | +0.5% | 1,400 |
2022/12/30 | 1,023 | 1,039 | 1,015 | 1,027 | +15 | +1.5% | 3,200 |
2022/12/29 | 977 | 1,013 | 974 | 1,012 | +20 | +2% | 3,800 |
2022/12/28 | 1,003 | 1,010 | 962 | 992 | -11 | -1.1% | 13,200 |
2022/12/27 | 1,029 | 1,029 | 1,002 | 1,003 | -9 | -0.9% | 10,100 |
2022/12/26 | 1,020 | 1,031 | 1,011 | 1,012 | -9 | -0.9% | 5,300 |
2022/12/23 | 1,030 | 1,030 | 1,021 | 1,021 | -11 | -1.1% | 4,900 |
2022/12/22 | 1,048 | 1,048 | 1,030 | 1,032 | ±0 | ±0% | 2,400 |
2022/12/21 | 1,036 | 1,075 | 1,032 | 1,032 | -33 | -3.1% | 6,200 |
2022/12/20 | 1,109 | 1,109 | 1,003 | 1,065 | -44 | -4% | 10,500 |
2022/12/19 | 1,106 | 1,109 | 1,085 | 1,109 | +16 | +1.5% | 2,500 |
2022/12/16 | 1,085 | 1,106 | 1,085 | 1,093 | -2 | -0.2% | 1,500 |
2022/12/15 | 1,092 | 1,100 | 1,092 | 1,095 | -5 | -0.5% | 1,300 |
2022/12/14 | 1,104 | 1,107 | 1,095 | 1,100 | -2 | -0.2% | 2,500 |
301~
350
件表示中 / 1863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 | 138,000円 | +10.9% | +19.7% | 2.97% | 18.34倍 | 2.60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 |
プロジェクH | 128,900円 | -8.5% | - | 0.00% | - | 2.64倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
ウチヤマHD | 34,600円 | +4.4% | -2.4% | 2.89% | 15.47倍 | 0.54倍 |
|
介護、カラオケ、飲食店が3本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
Enjin | 101,600円 | -16.6% | -22.5% | 3.62% | 10.42倍 | 1.64倍 |
|
中小・中堅企業や医療機関を顧客に持つPR会社。成功報酬型でメディア露出支援、月額課金も |
トレンダーズ | 92,300円 | +13.7% | +29.4% | 2.93% | 11.90倍 | 1.78倍 |
|
ネット活用型販促支援が柱。SNSインフルエンサーネットワークに強み。消費者向け事業育成 |
市場注目の銘柄
チャート関連のコラム