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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,300 | 1,353 | 1,300 | 1,353 | +52 | +4% | 26,300 |
| 2024/05/30 | 1,303 | 1,317 | 1,259 | 1,301 | -60 | -4.4% | 50,100 |
| 2024/05/29 | 1,415 | 1,442 | 1,360 | 1,361 | -62 | -4.4% | 30,900 |
| 2024/05/28 | 1,428 | 1,461 | 1,411 | 1,423 | -13 | -0.9% | 16,300 |
| 2024/05/27 | 1,493 | 1,493 | 1,410 | 1,436 | -33 | -2.2% | 34,700 |
| 2024/05/24 | 1,399 | 1,485 | 1,393 | 1,469 | +70 | +5% | 33,200 |
| 2024/05/23 | 1,414 | 1,421 | 1,382 | 1,399 | -16 | -1.1% | 13,200 |
| 2024/05/22 | 1,405 | 1,426 | 1,405 | 1,415 | +10 | +0.7% | 10,300 |
| 2024/05/21 | 1,381 | 1,428 | 1,381 | 1,405 | +25 | +1.8% | 13,300 |
| 2024/05/20 | 1,354 | 1,395 | 1,354 | 1,380 | +26 | +1.9% | 31,700 |
| 2024/05/17 | 1,364 | 1,379 | 1,353 | 1,354 | -15 | -1.1% | 16,700 |
| 2024/05/16 | 1,395 | 1,414 | 1,366 | 1,369 | -34 | -2.4% | 18,300 |
| 2024/05/15 | 1,391 | 1,429 | 1,378 | 1,403 | +10 | +0.7% | 31,200 |
| 2024/05/14 | 1,388 | 1,429 | 1,388 | 1,393 | +5 | +0.4% | 12,600 |
| 2024/05/13 | 1,440 | 1,440 | 1,378 | 1,388 | -62 | -4.3% | 33,600 |
| 2024/05/10 | 1,478 | 1,481 | 1,445 | 1,450 | -28 | -1.9% | 18,900 |
| 2024/05/09 | 1,494 | 1,505 | 1,477 | 1,478 | -15 | -1% | 4,600 |
| 2024/05/08 | 1,490 | 1,510 | 1,490 | 1,493 | +3 | +0.2% | 1,800 |
| 2024/05/07 | 1,496 | 1,512 | 1,483 | 1,490 | -4 | -0.3% | 11,800 |
| 2024/05/02 | 1,472 | 1,496 | 1,463 | 1,494 | +11 | +0.7% | 7,600 |
| 2024/05/01 | 1,489 | 1,489 | 1,466 | 1,483 | +12 | +0.8% | 1,300 |
| 2024/04/30 | 1,501 | 1,505 | 1,465 | 1,471 | -31 | -2.1% | 13,500 |
| 2024/04/26 | 1,513 | 1,514 | 1,486 | 1,502 | +16 | +1.1% | 4,200 |
| 2024/04/25 | 1,493 | 1,521 | 1,486 | 1,486 | -20 | -1.3% | 5,100 |
| 2024/04/24 | 1,500 | 1,518 | 1,485 | 1,506 | +8 | +0.5% | 7,200 |
| 2024/04/23 | 1,479 | 1,498 | 1,458 | 1,498 | +19 | +1.3% | 8,700 |
| 2024/04/22 | 1,453 | 1,512 | 1,441 | 1,479 | +27 | +1.9% | 23,300 |
| 2024/04/19 | 1,530 | 1,579 | 1,433 | 1,452 | -68 | -4.5% | 31,100 |
| 2024/04/18 | 1,465 | 1,579 | 1,422 | 1,520 | +38 | +2.6% | 40,900 |
| 2024/04/17 | 1,536 | 1,540 | 1,481 | 1,482 | -39 | -2.6% | 26,400 |
| 2024/04/16 | 1,603 | 1,603 | 1,488 | 1,521 | -340 | -18.3% | 95,100 |
| 2024/04/15 | 1,777 | 1,861 | 1,769 | 1,861 | +76 | +4.3% | 35,500 |
| 2024/04/12 | 1,842 | 1,842 | 1,785 | 1,785 | -35 | -1.9% | 9,400 |
| 2024/04/11 | 1,856 | 1,856 | 1,800 | 1,820 | -38 | -2% | 10,200 |
| 2024/04/10 | 1,829 | 1,860 | 1,806 | 1,858 | +45 | +2.5% | 11,600 |
| 2024/04/09 | 1,868 | 1,868 | 1,813 | 1,813 | -24 | -1.3% | 9,100 |
| 2024/04/08 | 1,830 | 1,865 | 1,803 | 1,837 | +6 | +0.3% | 8,300 |
| 2024/04/05 | 1,843 | 1,878 | 1,739 | 1,831 | -48 | -2.6% | 19,000 |
| 2024/04/04 | 1,802 | 1,900 | 1,781 | 1,879 | +79 | +4.4% | 18,900 |
| 2024/04/03 | 1,825 | 1,833 | 1,789 | 1,800 | -39 | -2.1% | 5,200 |
| 2024/04/02 | 1,804 | 1,839 | 1,750 | 1,839 | +36 | +2% | 12,600 |
| 2024/04/01 | 1,824 | 1,824 | 1,781 | 1,803 | -3 | -0.2% | 5,700 |
| 2024/03/29 | 1,725 | 1,825 | 1,725 | 1,806 | +86 | +5% | 16,900 |
| 2024/03/28 | 1,773 | 1,773 | 1,715 | 1,720 | -44 | -2.5% | 6,500 |
| 2024/03/27 | 1,789 | 1,790 | 1,755 | 1,764 | -25 | -1.4% | 5,400 |
| 2024/03/26 | 1,753 | 1,795 | 1,721 | 1,789 | +39 | +2.2% | 12,800 |
| 2024/03/25 | 1,740 | 1,750 | 1,691 | 1,750 | +10 | +0.6% | 6,500 |
| 2024/03/22 | 1,740 | 1,740 | 1,703 | 1,740 | ±0 | ±0% | 7,200 |
| 2024/03/21 | 1,660 | 1,760 | 1,660 | 1,740 | +85 | +5.1% | 8,900 |
| 2024/03/19 | 1,641 | 1,684 | 1,640 | 1,655 | +27 | +1.7% | 900 |
301～
350
件表示中 / 2172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 | 130,500円 | +11.1% | +5.6% | 3.98% | 12.36倍 | 2.03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 |
| アソインター | 72,500円 | +5.7% | +14.9% | 3.31% | 14.09倍 | 2.42倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| トレンダーズ | 89,100円 | +40.5% | +31.2% | 3.93% | 8.77倍 | 1.61倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| スポーツフィー | 95,400円 | +14.4% | +26.1% | 1.99% | 9.75倍 | 3.29倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| メタリアル | 65,100円 | +39.6% | +305.4% | 0.00% | 25.14倍 | 3.63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 |
市場注目の銘柄
チャート関連のコラム
