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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,690 | 1,690 | 1,665 | 1,670 | -14 | -0.8% | 2,300 |
2023/09/25 | 1,686 | 1,707 | 1,683 | 1,684 | -2 | -0.1% | 3,400 |
2023/09/22 | 1,625 | 1,698 | 1,625 | 1,686 | +21 | +1.3% | 6,400 |
2023/09/21 | 1,675 | 1,677 | 1,626 | 1,665 | ±0 | ±0% | 4,500 |
2023/09/20 | 1,644 | 1,679 | 1,644 | 1,665 | +21 | +1.3% | 9,500 |
2023/09/19 | 1,611 | 1,664 | 1,601 | 1,644 | +33 | +2% | 5,800 |
2023/09/15 | 1,584 | 1,612 | 1,577 | 1,611 | -3 | -0.2% | 1,900 |
2023/09/14 | 1,591 | 1,615 | 1,580 | 1,614 | +23 | +1.4% | 1,600 |
2023/09/13 | 1,585 | 1,623 | 1,562 | 1,591 | +7 | +0.4% | 4,400 |
2023/09/12 | 1,642 | 1,642 | 1,584 | 1,584 | -47 | -2.9% | 6,700 |
2023/09/11 | 1,650 | 1,679 | 1,631 | 1,631 | -24 | -1.5% | 3,600 |
2023/09/08 | 1,675 | 1,675 | 1,655 | 1,655 | -4 | -0.2% | 700 |
2023/09/07 | 1,648 | 1,659 | 1,629 | 1,659 | -3 | -0.2% | 3,100 |
2023/09/06 | 1,641 | 1,678 | 1,632 | 1,662 | +7 | +0.4% | 5,900 |
2023/09/05 | 1,656 | 1,683 | 1,655 | 1,655 | -11 | -0.7% | 4,300 |
2023/09/04 | 1,663 | 1,668 | 1,637 | 1,666 | -1 | -0.1% | 5,700 |
2023/09/01 | 1,675 | 1,693 | 1,662 | 1,667 | -13 | -0.8% | 3,700 |
2023/08/31 | 1,690 | 1,696 | 1,650 | 1,680 | -20 | -1.2% | 12,300 |
2023/08/30 | 1,721 | 1,721 | 1,676 | 1,700 | +18 | +1.1% | 10,800 |
2023/08/29 | 1,710 | 1,710 | 1,667 | 1,682 | -28 | -1.6% | 4,700 |
2023/08/28 | 1,696 | 1,710 | 1,653 | 1,710 | +10 | +0.6% | 11,900 |
2023/08/25 | 1,623 | 1,717 | 1,623 | 1,700 | +51 | +3.1% | 14,200 |
2023/08/24 | 1,531 | 1,649 | 1,531 | 1,649 | +134 | +8.8% | 24,100 |
2023/08/23 | 1,504 | 1,530 | 1,504 | 1,515 | -1 | -0.1% | 12,100 |
2023/08/22 | 1,513 | 1,516 | 1,502 | 1,516 | -14 | -0.9% | 7,700 |
2023/08/21 | 1,529 | 1,555 | 1,504 | 1,530 | +3 | +0.2% | 9,600 |
2023/08/18 | 1,500 | 1,531 | 1,419 | 1,527 | +3 | +0.2% | 26,800 |
2023/08/17 | 1,637 | 1,637 | 1,482 | 1,524 | -117 | -7.1% | 37,400 |
2023/08/16 | 1,671 | 1,698 | 1,641 | 1,641 | -34 | -2% | 5,200 |
2023/08/15 | 1,641 | 1,690 | 1,641 | 1,675 | +43 | +2.6% | 9,500 |
2023/08/14 | 1,739 | 1,739 | 1,628 | 1,632 | -102 | -5.9% | 15,200 |
2023/08/10 | 1,730 | 1,745 | 1,711 | 1,734 | +14 | +0.8% | 15,700 |
2023/08/09 | 1,657 | 1,728 | 1,652 | 1,720 | +44 | +2.6% | 14,200 |
2023/08/08 | 1,688 | 1,694 | 1,651 | 1,676 | -12 | -0.7% | 8,000 |
2023/08/07 | 1,600 | 1,688 | 1,590 | 1,688 | +91 | +5.7% | 20,400 |
2023/08/04 | 1,600 | 1,616 | 1,597 | 1,597 | -29 | -1.8% | 3,700 |
2023/08/03 | 1,577 | 1,636 | 1,577 | 1,626 | +30 | +1.9% | 11,500 |
2023/08/02 | 1,617 | 1,617 | 1,592 | 1,596 | -26 | -1.6% | 4,000 |
2023/08/01 | 1,591 | 1,639 | 1,591 | 1,622 | +33 | +2.1% | 7,700 |
2023/07/31 | 1,549 | 1,608 | 1,549 | 1,589 | +43 | +2.8% | 9,300 |
2023/07/28 | 1,578 | 1,590 | 1,522 | 1,546 | -62 | -3.9% | 22,400 |
2023/07/27 | 1,585 | 1,617 | 1,585 | 1,608 | +30 | +1.9% | 5,200 |
2023/07/26 | 1,571 | 1,590 | 1,565 | 1,578 | +4 | +0.3% | 7,500 |
2023/07/25 | 1,620 | 1,620 | 1,555 | 1,574 | -47 | -2.9% | 21,500 |
2023/07/24 | 1,603 | 1,651 | 1,600 | 1,621 | +13 | +0.8% | 10,500 |
2023/07/21 | 1,677 | 1,679 | 1,603 | 1,608 | -69 | -4.1% | 13,600 |
2023/07/20 | 1,635 | 1,717 | 1,633 | 1,677 | +37 | +2.3% | 22,800 |
2023/07/19 | 1,616 | 1,645 | 1,576 | 1,640 | +8 | +0.5% | 37,000 |
2023/07/18 | 1,715 | 1,732 | 1,630 | 1,632 | -268 | -14.1% | 73,600 |
2023/07/14 | 1,877 | 1,911 | 1,821 | 1,900 | +25 | +1.3% | 41,100 |
151~
200
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% | - | 0.80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 | 1.59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