パシフィックシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 1,342 | 1,342 | 1,342 | 1,342 | +39 | +3% | 900 |
| 2010/07/02 | 1,303 | 1,303 | 1,303 | 1,303 | +37 | +2.9% | 100 |
| 2010/07/01 | 1,266 | 1,266 | 1,266 | 1,266 | +36 | +2.9% | 3,300 |
| 2010/06/30 | 1,229 | 1,230 | 1,229 | 1,230 | -8 | -0.6% | 300 |
| 2010/06/29 | 1,237 | 1,238 | 1,237 | 1,238 | +65 | +5.5% | 200 |
| 2010/06/28 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 1,200 |
| 2010/06/25 | 1,187 | 1,187 | 1,173 | 1,173 | -15 | -1.3% | 400 |
| 2010/06/24 | 1,188 | 1,188 | 1,188 | 1,188 | - | - | 100 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,135 | 1,135 | 1,135 | 1,135 | - | - | 200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 300 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 1,200 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 1,120 | 1,199 | 1,120 | 1,199 | - | - | 200 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 1,120 | 1,150 | 1,120 | 1,150 | - | - | 400 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 1,224 | 1,224 | 1,210 | 1,210 | - | - | 900 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 1,300 | 1,355 | 1,300 | 1,355 | +35 | +2.7% | 600 |
| 2010/05/06 | 1,320 | 1,320 | 1,320 | 1,320 | +17 | +1.3% | 400 |
| 2010/04/30 | 1,303 | 1,303 | 1,303 | 1,303 | +1 | +0.1% | 100 |
| 2010/04/28 | 1,302 | 1,302 | 1,302 | 1,302 | -13 | -1% | 100 |
| 2010/04/27 | 1,315 | 1,315 | 1,315 | 1,315 | +3 | +0.2% | 300 |
| 2010/04/26 | 1,320 | 1,320 | 1,312 | 1,312 | -8 | -0.6% | 1,200 |
| 2010/04/23 | 1,315 | 1,320 | 1,315 | 1,320 | - | - | 400 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「パシフィックＳ」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 |
|---|---|---|---|---|---|---|---|---|
| パシフィックＳ | 682,000円 | +0.1% | -0.8% | 0.00% | 16.57倍 | 1.51倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ＧＭＯ－Ｒ＆ＡＩ | 231,100円 | +32.4% | -30.2% | 1.50% | 1132.84倍 | 4.55倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| ＡＲアドバン | 298,800円 | +26.3% | +57.6% | 0.67% | 22.68倍 | 5.52倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| くふうＣ | 16,800円 | -9.9% | -39.9% | 0.00% | 100.60倍 | 0.97倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| クレオ | 114,600円 | +4.0% | +0.5% | 4.54% | 11.99倍 | 1.21倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
