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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,277 | 1,288 | 1,270 | 1,270 | -9 | -0.7% | 3,900 |
| 2024/11/19 | 1,237 | 1,287 | 1,221 | 1,279 | +44 | +3.6% | 13,000 |
| 2024/11/18 | 1,223 | 1,243 | 1,216 | 1,235 | +3 | +0.2% | 2,000 |
| 2024/11/15 | 1,255 | 1,257 | 1,212 | 1,232 | -17 | -1.4% | 11,100 |
| 2024/11/14 | 1,250 | 1,254 | 1,242 | 1,249 | -4 | -0.3% | 6,200 |
| 2024/11/13 | 1,275 | 1,275 | 1,253 | 1,253 | -25 | -2% | 8,400 |
| 2024/11/12 | 1,238 | 1,278 | 1,238 | 1,278 | +41 | +3.3% | 23,100 |
| 2024/11/11 | 1,268 | 1,268 | 1,237 | 1,237 | -18 | -1.4% | 11,000 |
| 2024/11/08 | 1,250 | 1,260 | 1,250 | 1,255 | ±0 | ±0% | 21,500 |
| 2024/11/07 | 1,249 | 1,256 | 1,241 | 1,255 | +17 | +1.4% | 5,900 |
| 2024/11/06 | 1,253 | 1,270 | 1,235 | 1,238 | -12 | -1% | 8,700 |
| 2024/11/05 | 1,235 | 1,250 | 1,235 | 1,250 | +19 | +1.5% | 12,000 |
| 2024/11/01 | 1,235 | 1,251 | 1,231 | 1,231 | -16 | -1.3% | 26,300 |
| 2024/10/31 | 1,248 | 1,265 | 1,238 | 1,247 | +1 | +0.1% | 6,000 |
| 2024/10/30 | 1,254 | 1,261 | 1,245 | 1,246 | -3 | -0.2% | 5,100 |
| 2024/10/29 | 1,245 | 1,251 | 1,234 | 1,249 | +2 | +0.2% | 11,800 |
| 2024/10/28 | 1,210 | 1,247 | 1,210 | 1,247 | +21 | +1.7% | 11,200 |
| 2024/10/25 | 1,236 | 1,245 | 1,217 | 1,226 | -17 | -1.4% | 12,600 |
| 2024/10/24 | 1,256 | 1,261 | 1,234 | 1,243 | -26 | -2% | 7,500 |
| 2024/10/23 | 1,266 | 1,272 | 1,256 | 1,269 | -6 | -0.5% | 13,700 |
| 2024/10/22 | 1,323 | 1,323 | 1,266 | 1,275 | -42 | -3.2% | 14,800 |
| 2024/10/21 | 1,357 | 1,375 | 1,314 | 1,317 | -28 | -2.1% | 12,300 |
| 2024/10/18 | 1,300 | 1,358 | 1,300 | 1,345 | +56 | +4.3% | 17,300 |
| 2024/10/17 | 1,375 | 1,375 | 1,286 | 1,289 | -70 | -5.2% | 27,300 |
| 2024/10/16 | 1,270 | 1,359 | 1,255 | 1,359 | +77 | +6% | 43,600 |
| 2024/10/15 | 1,278 | 1,300 | 1,259 | 1,282 | +51 | +4.1% | 49,300 |
| 2024/10/11 | 1,271 | 1,271 | 1,218 | 1,231 | -12 | -1% | 19,100 |
| 2024/10/10 | 1,259 | 1,276 | 1,241 | 1,243 | -6 | -0.5% | 3,700 |
| 2024/10/09 | 1,275 | 1,275 | 1,240 | 1,249 | -10 | -0.8% | 3,900 |
| 2024/10/08 | 1,245 | 1,262 | 1,242 | 1,259 | +8 | +0.6% | 3,000 |
| 2024/10/07 | 1,282 | 1,282 | 1,250 | 1,251 | -12 | -1% | 4,200 |
| 2024/10/04 | 1,272 | 1,295 | 1,261 | 1,263 | -10 | -0.8% | 6,900 |
| 2024/10/03 | 1,292 | 1,292 | 1,251 | 1,273 | +1 | +0.1% | 3,700 |
| 2024/10/02 | 1,281 | 1,297 | 1,259 | 1,272 | -10 | -0.8% | 9,700 |
| 2024/10/01 | 1,243 | 1,302 | 1,243 | 1,282 | +48 | +3.9% | 15,700 |
| 2024/09/30 | 1,216 | 1,246 | 1,216 | 1,234 | -12 | -1% | 4,600 |
| 2024/09/27 | 1,249 | 1,260 | 1,228 | 1,246 | +3 | +0.2% | 5,300 |
| 2024/09/26 | 1,231 | 1,248 | 1,206 | 1,243 | +14 | +1.1% | 5,600 |
| 2024/09/25 | 1,202 | 1,231 | 1,200 | 1,229 | +27 | +2.2% | 7,900 |
| 2024/09/24 | 1,218 | 1,220 | 1,192 | 1,202 | -16 | -1.3% | 4,700 |
| 2024/09/20 | 1,230 | 1,230 | 1,193 | 1,218 | +6 | +0.5% | 5,600 |
| 2024/09/19 | 1,195 | 1,215 | 1,177 | 1,212 | +32 | +2.7% | 11,100 |
| 2024/09/18 | 1,184 | 1,189 | 1,170 | 1,180 | +14 | +1.2% | 9,800 |
| 2024/09/17 | 1,166 | 1,180 | 1,152 | 1,166 | +16 | +1.4% | 6,300 |
| 2024/09/13 | 1,150 | 1,155 | 1,144 | 1,150 | +1 | +0.1% | 4,400 |
| 2024/09/12 | 1,146 | 1,167 | 1,138 | 1,149 | +14 | +1.2% | 7,900 |
| 2024/09/11 | 1,191 | 1,196 | 1,124 | 1,135 | -56 | -4.7% | 9,500 |
| 2024/09/10 | 1,207 | 1,207 | 1,170 | 1,191 | -8 | -0.7% | 3,300 |
| 2024/09/09 | 1,161 | 1,199 | 1,157 | 1,199 | -6 | -0.5% | 25,200 |
| 2024/09/06 | 1,187 | 1,229 | 1,184 | 1,205 | -9 | -0.7% | 3,700 |
151～
200
件表示中 / 2139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 | 130,700円 | +12.7% | +15.6% | 3.60% | 14.40倍 | 2.26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 | 121,100円 | +2.3% | - | 0.00% | - | 2.89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 |
| メタリアル | 64,900円 | +39.6% | +305.4% | 0.00% | 25.06倍 | 3.61倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| オーケストラＨＤ | 70,200円 | +17.6% | +14.9% | 1.71% | 16.96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 |
| ＷＤＢココ | 291,700円 | -4.9% | -15.0% | 3.26% | 9.35倍 | 1.63倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
市場注目の銘柄
チャート関連のコラム
