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 |
---|---|---|---|---|---|---|---|
2020/05/28 | 1,438 | 1,530 | 1,438 | 1,493 | +42 | +2.9% | 93,000 |
2020/05/27 | 1,523 | 1,523 | 1,442 | 1,451 | -79 | -5.2% | 142,700 |
2020/05/26 | 1,600 | 1,600 | 1,527 | 1,530 | -96 | -5.9% | 153,100 |
2020/05/25 | 1,637 | 1,659 | 1,626 | 1,626 | +4 | +0.2% | 67,600 |
2020/05/22 | 1,655 | 1,672 | 1,604 | 1,622 | -39 | -2.3% | 68,100 |
2020/05/21 | 1,682 | 1,705 | 1,646 | 1,661 | +19 | +1.2% | 94,600 |
2020/05/20 | 1,602 | 1,662 | 1,586 | 1,642 | ±0 | ±0% | 102,100 |
2020/05/19 | 1,685 | 1,728 | 1,619 | 1,642 | -12 | -0.7% | 117,900 |
2020/05/18 | 1,615 | 1,677 | 1,615 | 1,654 | +44 | +2.7% | 123,700 |
2020/05/15 | 1,529 | 1,610 | 1,527 | 1,610 | +91 | +6% | 94,700 |
2020/05/14 | 1,561 | 1,570 | 1,500 | 1,519 | -51 | -3.2% | 51,700 |
2020/05/13 | 1,551 | 1,575 | 1,530 | 1,570 | +10 | +0.6% | 47,700 |
2020/05/12 | 1,577 | 1,588 | 1,550 | 1,560 | -15 | -1% | 54,800 |
2020/05/11 | 1,612 | 1,645 | 1,572 | 1,575 | -36 | -2.2% | 68,700 |
2020/05/08 | 1,617 | 1,678 | 1,592 | 1,611 | -28 | -1.7% | 96,600 |
2020/05/07 | 1,510 | 1,640 | 1,510 | 1,639 | +92 | +5.9% | 135,600 |
2020/05/01 | 1,534 | 1,615 | 1,500 | 1,547 | +6 | +0.4% | 121,500 |
2020/04/30 | 1,661 | 1,667 | 1,530 | 1,541 | -93 | -5.7% | 188,700 |
2020/04/28 | 1,647 | 1,681 | 1,575 | 1,634 | -27 | -1.6% | 132,000 |
2020/04/27 | 1,742 | 1,750 | 1,635 | 1,661 | -53 | -3.1% | 182,900 |
2020/04/24 | 1,760 | 1,800 | 1,673 | 1,714 | +12 | +0.7% | 263,300 |
2020/04/23 | 1,588 | 1,726 | 1,588 | 1,702 | +151 | +9.7% | 196,700 |
2020/04/22 | 1,556 | 1,600 | 1,375 | 1,551 | -68 | -4.2% | 211,800 |
2020/04/21 | 1,730 | 1,760 | 1,566 | 1,619 | -116 | -6.7% | 258,800 |
2020/04/20 | 1,600 | 1,808 | 1,595 | 1,735 | +173 | +11.1% | 346,900 |
2020/04/17 | 1,560 | 1,575 | 1,522 | 1,562 | +52 | +3.4% | 157,300 |
2020/04/16 | 1,494 | 1,537 | 1,477 | 1,510 | +15 | +1% | 192,100 |
2020/04/15 | 1,580 | 1,592 | 1,465 | 1,495 | +85 | +6% | 330,400 |
2020/04/14 | 1,418 | 1,460 | 1,371 | 1,410 | +15 | +1.1% | 299,100 |
2020/04/13 | 1,330 | 1,450 | 1,305 | 1,395 | +147 | +11.8% | 329,700 |
2020/04/10 | 1,250 | 1,268 | 1,228 | 1,248 | +25 | +2% | 126,200 |
2020/04/09 | 1,240 | 1,327 | 1,210 | 1,223 | +43 | +3.6% | 302,600 |
2020/04/08 | 1,146 | 1,207 | 1,080 | 1,180 | +34 | +3% | 138,000 |
2020/04/07 | 1,193 | 1,211 | 1,084 | 1,146 | +43 | +3.9% | 240,300 |
2020/04/06 | 963 | 1,106 | 963 | 1,103 | +133 | +13.7% | 187,400 |
2020/04/03 | 1,122 | 1,143 | 960 | 970 | -124 | -11.3% | 214,300 |
2020/04/02 | 1,120 | 1,144 | 1,042 | 1,094 | +64 | +6.2% | 271,000 |
2020/04/01 | 992 | 1,104 | 941 | 1,030 | +76 | +8% | 289,500 |
2020/03/31 | 1,006 | 1,029 | 951 | 954 | +53 | +5.9% | 194,200 |
2020/03/30 | 855 | 912 | 834 | 901 | +75 | +9.1% | 106,200 |
2020/03/27 | 839 | 873 | 788 | 826 | +47 | +6% | 62,000 |
2020/03/26 | 806 | 812 | 767 | 779 | -61 | -7.3% | 42,400 |
2020/03/25 | 830 | 855 | 810 | 840 | +55 | +7% | 49,700 |
2020/03/24 | 719 | 785 | 715 | 785 | +67 | +9.3% | 56,200 |
2020/03/23 | 726 | 731 | 660 | 718 | -11 | -1.5% | 104,700 |
2020/03/19 | 797 | 799 | 721 | 729 | -53 | -6.8% | 53,700 |
2020/03/18 | 812 | 846 | 775 | 782 | -28 | -3.5% | 63,500 |
2020/03/17 | 722 | 828 | 714 | 810 | +30 | +3.8% | 59,700 |
2020/03/16 | 825 | 829 | 763 | 780 | +30 | +4% | 64,300 |
2020/03/13 | 777 | 807 | 729 | 750 | -129 | -14.7% | 90,600 |
1251~
1300
件表示中 / 2140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 | 131,500円 | +12.7% | +15.6% | 3.57% | 14.49倍 | 2.27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 |
ホウライ | 169,300円 | +5.8% | -10.2% | 1.30% | 15.76倍 | 0.76倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
鉄人化HD | 51,800円 | +13.6% | +338.9% | 0.00% | 65.40倍 | 16.31倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
オーケストラHD | 70,500円 | +17.6% | +14.9% | 1.70% | 17.03倍 | 1.20倍 |
|
企業向けデジタルマーケティングが柱。DX事業のクラウド子会社が上場。M&Aに積極姿勢 |
プロジェクH | 120,000円 | +2.3% | - | 0.00% | - | 2.86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 |
市場注目の銘柄
チャート関連のコラム