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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,189 | 1,189 | 1,106 | 1,137 | +38 | +3.5% | 13,000 |
| 2025/04/09 | 1,119 | 1,119 | 1,075 | 1,099 | -39 | -3.4% | 15,900 |
| 2025/04/08 | 1,126 | 1,149 | 1,102 | 1,138 | +89 | +8.5% | 17,400 |
| 2025/04/07 | 1,000 | 1,100 | 1,000 | 1,049 | -140 | -11.8% | 95,800 |
| 2025/04/04 | 1,230 | 1,233 | 1,118 | 1,189 | -47 | -3.8% | 34,400 |
| 2025/04/03 | 1,271 | 1,271 | 1,235 | 1,236 | -39 | -3.1% | 13,600 |
| 2025/04/02 | 1,281 | 1,284 | 1,273 | 1,275 | -2 | -0.2% | 9,700 |
| 2025/04/01 | 1,324 | 1,324 | 1,276 | 1,277 | -38 | -2.9% | 13,700 |
| 2025/03/31 | 1,324 | 1,324 | 1,301 | 1,315 | -28 | -2.1% | 11,200 |
| 2025/03/28 | 1,332 | 1,343 | 1,325 | 1,343 | +11 | +0.8% | 4,100 |
| 2025/03/27 | 1,335 | 1,336 | 1,325 | 1,332 | -3 | -0.2% | 5,900 |
| 2025/03/26 | 1,315 | 1,337 | 1,315 | 1,335 | +21 | +1.6% | 2,800 |
| 2025/03/25 | 1,310 | 1,333 | 1,309 | 1,314 | +4 | +0.3% | 10,200 |
| 2025/03/24 | 1,283 | 1,310 | 1,282 | 1,310 | +29 | +2.3% | 13,600 |
| 2025/03/21 | 1,277 | 1,281 | 1,273 | 1,281 | +5 | +0.4% | 3,100 |
| 2025/03/19 | 1,271 | 1,278 | 1,271 | 1,276 | +6 | +0.5% | 1,900 |
| 2025/03/18 | 1,270 | 1,270 | 1,268 | 1,270 | +1 | +0.1% | 4,000 |
| 2025/03/17 | 1,270 | 1,271 | 1,267 | 1,269 | ±0 | ±0% | 2,200 |
| 2025/03/14 | 1,264 | 1,274 | 1,263 | 1,269 | +7 | +0.6% | 2,200 |
| 2025/03/13 | 1,279 | 1,279 | 1,262 | 1,262 | -4 | -0.3% | 3,000 |
| 2025/03/12 | 1,245 | 1,269 | 1,245 | 1,266 | +24 | +1.9% | 5,100 |
| 2025/03/11 | 1,240 | 1,255 | 1,223 | 1,242 | +10 | +0.8% | 6,400 |
| 2025/03/10 | 1,238 | 1,240 | 1,232 | 1,232 | -6 | -0.5% | 1,600 |
| 2025/03/07 | 1,223 | 1,238 | 1,221 | 1,238 | +6 | +0.5% | 8,600 |
| 2025/03/06 | 1,226 | 1,232 | 1,222 | 1,232 | +2 | +0.2% | 5,000 |
| 2025/03/05 | 1,225 | 1,233 | 1,225 | 1,230 | +2 | +0.2% | 2,300 |
| 2025/03/04 | 1,238 | 1,238 | 1,220 | 1,228 | -11 | -0.9% | 14,900 |
| 2025/03/03 | 1,247 | 1,247 | 1,228 | 1,239 | +8 | +0.6% | 10,900 |
| 2025/02/28 | 1,231 | 1,248 | 1,226 | 1,231 | -11 | -0.9% | 12,800 |
| 2025/02/27 | 1,252 | 1,255 | 1,241 | 1,242 | ±0 | ±0% | 7,100 |
| 2025/02/26 | 1,236 | 1,242 | 1,228 | 1,242 | +6 | +0.5% | 14,100 |
| 2025/02/25 | 1,227 | 1,244 | 1,227 | 1,236 | +8 | +0.7% | 6,000 |
| 2025/02/21 | 1,232 | 1,258 | 1,228 | 1,228 | -9 | -0.7% | 6,800 |
| 2025/02/20 | 1,241 | 1,250 | 1,234 | 1,237 | -9 | -0.7% | 9,500 |
| 2025/02/19 | 1,251 | 1,258 | 1,246 | 1,246 | -10 | -0.8% | 2,100 |
| 2025/02/18 | 1,256 | 1,256 | 1,247 | 1,256 | +4 | +0.3% | 1,800 |
| 2025/02/17 | 1,248 | 1,268 | 1,248 | 1,252 | +6 | +0.5% | 2,700 |
| 2025/02/14 | 1,244 | 1,256 | 1,243 | 1,246 | -5 | -0.4% | 3,300 |
| 2025/02/13 | 1,253 | 1,262 | 1,250 | 1,251 | -2 | -0.2% | 2,400 |
| 2025/02/12 | 1,257 | 1,263 | 1,252 | 1,253 | -12 | -0.9% | 4,500 |
| 2025/02/10 | 1,264 | 1,265 | 1,260 | 1,265 | +1 | +0.1% | 700 |
| 2025/02/07 | 1,263 | 1,277 | 1,246 | 1,264 | +9 | +0.7% | 3,600 |
| 2025/02/06 | 1,243 | 1,263 | 1,243 | 1,255 | +12 | +1% | 3,700 |
| 2025/02/05 | 1,238 | 1,258 | 1,238 | 1,243 | +6 | +0.5% | 1,400 |
| 2025/02/04 | 1,241 | 1,265 | 1,237 | 1,237 | +3 | +0.2% | 12,000 |
| 2025/02/03 | 1,246 | 1,248 | 1,230 | 1,234 | -17 | -1.4% | 17,300 |
| 2025/01/31 | 1,289 | 1,289 | 1,251 | 1,251 | -37 | -2.9% | 3,300 |
| 2025/01/30 | 1,286 | 1,288 | 1,275 | 1,288 | -3 | -0.2% | 1,700 |
| 2025/01/29 | 1,283 | 1,291 | 1,283 | 1,291 | +9 | +0.7% | 1,100 |
| 2025/01/28 | 1,289 | 1,306 | 1,282 | 1,282 | ±0 | ±0% | 7,800 |
1～
50
件表示中 / 2082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 | 113,700円 | +12.7% | +15.6% | 4.13% | 12.53倍 | 1.96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 |
| サン・ライフＨＤ | 91,000円 | +2.2% | +2.9% | 3.63% | 6.97倍 | 0.90倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| アズパートナ | 173,500円 | +4.0% | +42.1% | 2.64% | 7.73倍 | 1.51倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| エクストリーム | 109,200円 | +14.0% | +10.5% | 3.66% | 5.41倍 | 1.09倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| 翻訳センター | 176,100円 | +7.1% | +15.1% | 4.26% | 8.19倍 | 0.94倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
