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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,235 | 1,249 | 1,186 | 1,200 | -78 | -6.1% | 18,800 |
| 2024/09/03 | 1,273 | 1,300 | 1,265 | 1,278 | +9 | +0.7% | 6,100 |
| 2024/09/02 | 1,297 | 1,297 | 1,232 | 1,269 | -18 | -1.4% | 5,700 |
| 2024/08/30 | 1,276 | 1,289 | 1,262 | 1,287 | +17 | +1.3% | 4,500 |
| 2024/08/29 | 1,260 | 1,279 | 1,246 | 1,270 | -6 | -0.5% | 5,700 |
| 2024/08/28 | 1,299 | 1,300 | 1,264 | 1,276 | -7 | -0.5% | 12,400 |
| 2024/08/27 | 1,230 | 1,309 | 1,206 | 1,283 | +55 | +4.5% | 50,100 |
| 2024/08/26 | 1,223 | 1,233 | 1,207 | 1,228 | +10 | +0.8% | 17,900 |
| 2024/08/23 | 1,220 | 1,225 | 1,209 | 1,218 | -2 | -0.2% | 2,700 |
| 2024/08/22 | 1,220 | 1,231 | 1,204 | 1,220 | +6 | +0.5% | 3,700 |
| 2024/08/21 | 1,200 | 1,218 | 1,200 | 1,214 | +12 | +1% | 3,000 |
| 2024/08/20 | 1,186 | 1,211 | 1,186 | 1,202 | +22 | +1.9% | 3,000 |
| 2024/08/19 | 1,205 | 1,225 | 1,121 | 1,180 | -48 | -3.9% | 13,900 |
| 2024/08/16 | 1,210 | 1,241 | 1,201 | 1,228 | +6 | +0.5% | 10,500 |
| 2024/08/15 | 1,212 | 1,229 | 1,200 | 1,222 | +21 | +1.7% | 7,600 |
| 2024/08/14 | 1,208 | 1,215 | 1,182 | 1,201 | -14 | -1.2% | 5,200 |
| 2024/08/13 | 1,170 | 1,215 | 1,170 | 1,215 | +66 | +5.7% | 8,600 |
| 2024/08/09 | 1,169 | 1,186 | 1,140 | 1,149 | -8 | -0.7% | 9,700 |
| 2024/08/08 | 1,104 | 1,188 | 1,104 | 1,157 | +36 | +3.2% | 6,500 |
| 2024/08/07 | 1,035 | 1,160 | 1,027 | 1,121 | +56 | +5.3% | 15,600 |
| 2024/08/06 | 1,050 | 1,117 | 1,050 | 1,065 | +56 | +5.6% | 54,400 |
| 2024/08/05 | 1,147 | 1,177 | 1,000 | 1,009 | -228 | -18.4% | 79,000 |
| 2024/08/02 | 1,257 | 1,283 | 1,202 | 1,237 | -80 | -6.1% | 24,800 |
| 2024/08/01 | 1,375 | 1,375 | 1,300 | 1,317 | -66 | -4.8% | 30,800 |
| 2024/07/31 | 1,387 | 1,391 | 1,366 | 1,383 | +3 | +0.2% | 3,900 |
| 2024/07/30 | 1,382 | 1,393 | 1,361 | 1,380 | -2 | -0.1% | 8,800 |
| 2024/07/29 | 1,429 | 1,429 | 1,372 | 1,382 | -17 | -1.2% | 8,200 |
| 2024/07/26 | 1,373 | 1,407 | 1,368 | 1,399 | +33 | +2.4% | 7,200 |
| 2024/07/25 | 1,351 | 1,390 | 1,351 | 1,366 | -2 | -0.1% | 17,300 |
| 2024/07/24 | 1,390 | 1,416 | 1,361 | 1,368 | -16 | -1.2% | 15,700 |
| 2024/07/23 | 1,368 | 1,424 | 1,367 | 1,384 | +21 | +1.5% | 20,100 |
| 2024/07/22 | 1,418 | 1,419 | 1,355 | 1,363 | -55 | -3.9% | 37,200 |
| 2024/07/19 | 1,406 | 1,460 | 1,405 | 1,418 | -11 | -0.8% | 32,800 |
| 2024/07/18 | 1,441 | 1,499 | 1,418 | 1,429 | -62 | -4.2% | 70,400 |
| 2024/07/17 | 1,535 | 1,558 | 1,465 | 1,491 | -124 | -7.7% | 153,800 |
| 2024/07/16 | 1,593 | 1,630 | 1,539 | 1,615 | +30 | +1.9% | 108,600 |
| 2024/07/12 | 1,500 | 1,592 | 1,480 | 1,585 | +85 | +5.7% | 66,500 |
| 2024/07/11 | 1,527 | 1,528 | 1,462 | 1,500 | -12 | -0.8% | 26,000 |
| 2024/07/10 | 1,538 | 1,538 | 1,495 | 1,512 | -28 | -1.8% | 19,400 |
| 2024/07/09 | 1,488 | 1,541 | 1,469 | 1,540 | +64 | +4.3% | 39,000 |
| 2024/07/08 | 1,488 | 1,488 | 1,431 | 1,476 | -5 | -0.3% | 21,200 |
| 2024/07/05 | 1,520 | 1,560 | 1,450 | 1,481 | -38 | -2.5% | 48,200 |
| 2024/07/04 | 1,580 | 1,580 | 1,510 | 1,519 | -59 | -3.7% | 57,300 |
| 2024/07/03 | 1,519 | 1,578 | 1,431 | 1,578 | +57 | +3.7% | 75,200 |
| 2024/07/02 | 1,495 | 1,532 | 1,478 | 1,521 | +45 | +3% | 52,400 |
| 2024/07/01 | 1,439 | 1,485 | 1,431 | 1,476 | +46 | +3.2% | 19,200 |
| 2024/06/28 | 1,450 | 1,450 | 1,410 | 1,430 | -12 | -0.8% | 9,300 |
| 2024/06/27 | 1,426 | 1,469 | 1,426 | 1,442 | +14 | +1% | 23,600 |
| 2024/06/26 | 1,429 | 1,490 | 1,411 | 1,428 | +22 | +1.6% | 46,100 |
| 2024/06/25 | 1,342 | 1,415 | 1,342 | 1,406 | +64 | +4.8% | 30,100 |
151～
200
件表示中 / 2088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 | 124,800円 | +12.7% | +15.6% | 3.77% | 13.75倍 | 2.16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 |
| ブリッジ | 182,000円 | +10.0% | +0.4% | 4.67% | 10.37倍 | 1.50倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| 識 学 | 74,100円 | +14.9% | +10.7% | 0.00% | 13.63倍 | 2.53倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| グラッドキュ | 79,900円 | +14.9% | - | 0.00% | - | 8.97倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ビステム | 69,800円 | +3.3% | +4.9% | 3.44% | 7.88倍 | 0.72倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
