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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,085 | 4,085 | 4,015 | 4,080 | -5 | -0.1% | 800 |
| 2024/02/29 | 4,055 | 4,085 | 4,055 | 4,085 | +30 | +0.7% | 800 |
| 2024/02/28 | 4,055 | 4,055 | 4,055 | 4,055 | - | - | 100 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 4,005 | 4,070 | 4,005 | 4,030 | +25 | +0.6% | 1,100 |
| 2024/02/22 | 4,085 | 4,095 | 4,005 | 4,005 | -95 | -2.3% | 900 |
| 2024/02/21 | 3,975 | 4,240 | 3,975 | 4,100 | - | - | 4,800 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 3,845 | 3,845 | 3,840 | 3,840 | -10 | -0.3% | 200 |
| 2024/02/16 | 3,875 | 3,875 | 3,850 | 3,850 | -35 | -0.9% | 200 |
| 2024/02/15 | 3,885 | 3,885 | 3,885 | 3,885 | -40 | -1% | 200 |
| 2024/02/14 | 3,970 | 3,970 | 3,925 | 3,925 | -50 | -1.3% | 200 |
| 2024/02/13 | 3,990 | 4,000 | 3,910 | 3,975 | +95 | +2.4% | 2,800 |
| 2024/02/09 | 3,810 | 3,915 | 3,810 | 3,880 | +65 | +1.7% | 1,500 |
| 2024/02/08 | 3,815 | 3,880 | 3,805 | 3,815 | - | - | 600 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2024/02/05 | 3,900 | 3,900 | 3,830 | 3,830 | -55 | -1.4% | 200 |
| 2024/02/02 | 3,890 | 3,890 | 3,885 | 3,885 | +35 | +0.9% | 200 |
| 2024/02/01 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 200 |
| 2024/01/31 | 3,900 | 3,900 | 3,810 | 3,850 | -65 | -1.7% | 1,300 |
| 2024/01/30 | 3,890 | 3,915 | 3,850 | 3,915 | +25 | +0.6% | 1,100 |
| 2024/01/29 | 3,910 | 3,930 | 3,890 | 3,890 | -20 | -0.5% | 800 |
| 2024/01/26 | 3,915 | 3,915 | 3,910 | 3,910 | +105 | +2.8% | 2,000 |
| 2024/01/25 | 3,695 | 3,865 | 3,695 | 3,805 | +105 | +2.8% | 1,200 |
| 2024/01/24 | 3,660 | 3,715 | 3,660 | 3,700 | +60 | +1.6% | 500 |
| 2024/01/23 | 3,650 | 3,710 | 3,640 | 3,640 | +20 | +0.6% | 800 |
| 2024/01/22 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2024/01/19 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2024/01/18 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2024/01/17 | 3,685 | 3,685 | 3,620 | 3,620 | -70 | -1.9% | 1,200 |
| 2024/01/16 | 3,690 | 3,690 | 3,690 | 3,690 | -5 | -0.1% | 200 |
| 2024/01/15 | 3,720 | 3,720 | 3,610 | 3,695 | -25 | -0.7% | 900 |
| 2024/01/12 | 3,675 | 3,735 | 3,650 | 3,720 | +115 | +3.2% | 900 |
| 2024/01/11 | 3,605 | 3,605 | 3,605 | 3,605 | ±0 | ±0% | 100 |
| 2024/01/10 | 3,695 | 3,695 | 3,605 | 3,605 | -20 | -0.6% | 700 |
| 2024/01/09 | 3,635 | 3,635 | 3,610 | 3,625 | -80 | -2.2% | 500 |
| 2024/01/05 | 3,705 | 3,705 | 3,705 | 3,705 | -5 | -0.1% | 100 |
| 2024/01/04 | 3,755 | 3,800 | 3,700 | 3,710 | +60 | +1.6% | 2,900 |
| 2023/12/29 | 3,600 | 3,650 | 3,600 | 3,650 | +50 | +1.4% | 600 |
| 2023/12/28 | 3,670 | 3,980 | 3,560 | 3,600 | +140 | +4% | 7,200 |
| 2023/12/27 | 3,430 | 3,460 | 3,430 | 3,460 | +75 | +2.2% | 500 |
| 2023/12/26 | 3,440 | 3,440 | 3,385 | 3,385 | -70 | -2% | 700 |
| 2023/12/25 | 3,455 | 3,460 | 3,455 | 3,455 | ±0 | ±0% | 1,000 |
| 2023/12/22 | 3,440 | 3,465 | 3,440 | 3,455 | +15 | +0.4% | 500 |
| 2023/12/21 | 3,435 | 3,445 | 3,435 | 3,440 | +10 | +0.3% | 400 |
| 2023/12/20 | 3,355 | 3,430 | 3,355 | 3,430 | +30 | +0.9% | 500 |
| 2023/12/19 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 100 |
| 2023/12/18 | 3,400 | 3,400 | 3,400 | 3,400 | -50 | -1.4% | 100 |
| 2023/12/15 | 3,450 | 3,450 | 3,450 | 3,450 | +70 | +2.1% | 100 |
51～
100
件表示中 / 3456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 | 358,000円 | -4.4% | -20.8% | 3.74% | 11.22倍 | 0.86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 |
| トーセ | 68,800円 | -4.6% | -96.2% | 3.63% | 96.63倍 | 0.85倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| 日本エンタ | 13,800円 | +12.8% | +52.6% | 2.17% | 25.32倍 | 1.11倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| マーソ | 148,400円 | +12.8% | +4.8% | 0.00% | 12.07倍 | 2.80倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| オービーシステ | 221,100円 | +6.0% | +0.6% | 3.39% | 10.60倍 | 1.08倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
