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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,347 | 1,347 | 1,306 | 1,332 | +2 | +0.2% | 13,200 |
| 2025/09/12 | 1,321 | 1,346 | 1,313 | 1,330 | +17 | +1.3% | 12,700 |
| 2025/09/11 | 1,323 | 1,323 | 1,309 | 1,313 | -1 | -0.1% | 5,100 |
| 2025/09/10 | 1,304 | 1,314 | 1,304 | 1,314 | +10 | +0.8% | 1,400 |
| 2025/09/09 | 1,319 | 1,320 | 1,302 | 1,304 | -13 | -1% | 8,400 |
| 2025/09/08 | 1,310 | 1,319 | 1,305 | 1,317 | +27 | +2.1% | 9,200 |
| 2025/09/05 | 1,292 | 1,296 | 1,289 | 1,290 | -1 | -0.1% | 4,700 |
| 2025/09/04 | 1,285 | 1,291 | 1,282 | 1,291 | +4 | +0.3% | 8,100 |
| 2025/09/03 | 1,303 | 1,303 | 1,287 | 1,287 | -7 | -0.5% | 5,000 |
| 2025/09/02 | 1,310 | 1,310 | 1,290 | 1,294 | -8 | -0.6% | 8,000 |
| 2025/09/01 | 1,311 | 1,312 | 1,302 | 1,302 | -4 | -0.3% | 9,400 |
| 2025/08/29 | 1,308 | 1,312 | 1,305 | 1,306 | -6 | -0.5% | 4,200 |
| 2025/08/28 | 1,318 | 1,323 | 1,311 | 1,312 | -9 | -0.7% | 2,400 |
| 2025/08/27 | 1,300 | 1,323 | 1,300 | 1,321 | +21 | +1.6% | 11,900 |
| 2025/08/26 | 1,305 | 1,315 | 1,297 | 1,300 | -5 | -0.4% | 10,900 |
| 2025/08/25 | 1,304 | 1,309 | 1,303 | 1,305 | -4 | -0.3% | 6,200 |
| 2025/08/22 | 1,298 | 1,309 | 1,298 | 1,309 | +8 | +0.6% | 8,400 |
| 2025/08/21 | 1,309 | 1,309 | 1,296 | 1,301 | -7 | -0.5% | 6,900 |
| 2025/08/20 | 1,299 | 1,309 | 1,299 | 1,308 | +9 | +0.7% | 5,000 |
| 2025/08/19 | 1,300 | 1,300 | 1,289 | 1,299 | +2 | +0.2% | 9,700 |
| 2025/08/18 | 1,308 | 1,308 | 1,296 | 1,297 | -2 | -0.2% | 11,400 |
| 2025/08/15 | 1,293 | 1,300 | 1,290 | 1,299 | +6 | +0.5% | 3,300 |
| 2025/08/14 | 1,285 | 1,294 | 1,279 | 1,293 | +11 | +0.9% | 12,600 |
| 2025/08/13 | 1,295 | 1,295 | 1,282 | 1,282 | -1 | -0.1% | 2,600 |
| 2025/08/12 | 1,290 | 1,291 | 1,280 | 1,283 | +3 | +0.2% | 7,600 |
| 2025/08/08 | 1,273 | 1,280 | 1,268 | 1,280 | +6 | +0.5% | 11,000 |
| 2025/08/07 | 1,279 | 1,280 | 1,272 | 1,274 | +2 | +0.2% | 6,800 |
| 2025/08/06 | 1,270 | 1,278 | 1,270 | 1,272 | +3 | +0.2% | 4,100 |
| 2025/08/05 | 1,272 | 1,277 | 1,257 | 1,269 | -4 | -0.3% | 10,500 |
| 2025/08/04 | 1,280 | 1,284 | 1,268 | 1,273 | -17 | -1.3% | 7,700 |
| 2025/08/01 | 1,288 | 1,292 | 1,285 | 1,290 | -1 | -0.1% | 8,700 |
| 2025/07/31 | 1,280 | 1,291 | 1,279 | 1,291 | +9 | +0.7% | 6,500 |
| 2025/07/30 | 1,273 | 1,285 | 1,264 | 1,282 | +9 | +0.7% | 11,300 |
| 2025/07/29 | 1,265 | 1,274 | 1,265 | 1,273 | +2 | +0.2% | 3,800 |
| 2025/07/28 | 1,265 | 1,280 | 1,265 | 1,271 | +9 | +0.7% | 7,100 |
| 2025/07/25 | 1,250 | 1,262 | 1,250 | 1,262 | +12 | +1% | 3,900 |
| 2025/07/24 | 1,245 | 1,258 | 1,245 | 1,250 | +5 | +0.4% | 7,500 |
| 2025/07/23 | 1,261 | 1,267 | 1,238 | 1,245 | -16 | -1.3% | 19,100 |
| 2025/07/22 | 1,265 | 1,273 | 1,248 | 1,261 | -14 | -1.1% | 25,100 |
| 2025/07/18 | 1,280 | 1,282 | 1,230 | 1,275 | -6 | -0.5% | 31,600 |
| 2025/07/17 | 1,272 | 1,282 | 1,269 | 1,281 | -3 | -0.2% | 19,300 |
| 2025/07/16 | 1,281 | 1,290 | 1,266 | 1,284 | +11 | +0.9% | 25,300 |
| 2025/07/15 | 1,343 | 1,356 | 1,269 | 1,273 | -57 | -4.3% | 115,700 |
| 2025/07/14 | 1,321 | 1,340 | 1,311 | 1,330 | +11 | +0.8% | 18,200 |
| 2025/07/11 | 1,317 | 1,328 | 1,308 | 1,319 | -3 | -0.2% | 7,800 |
| 2025/07/10 | 1,325 | 1,333 | 1,315 | 1,322 | -6 | -0.5% | 21,800 |
| 2025/07/09 | 1,321 | 1,330 | 1,317 | 1,328 | +12 | +0.9% | 10,800 |
| 2025/07/08 | 1,378 | 1,378 | 1,303 | 1,316 | -32 | -2.4% | 63,400 |
| 2025/07/07 | 1,318 | 1,350 | 1,315 | 1,348 | +33 | +2.5% | 17,700 |
| 2025/07/04 | 1,322 | 1,330 | 1,303 | 1,315 | +8 | +0.6% | 15,500 |
1～
50
件表示中 / 2189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 | 133,200円 | +11.1% | +5.6% | 3.90% | 12.61倍 | 2.07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 |
| ＳＭＮ | 48,800円 | +3.1% | +124.2% | 0.00% | 22.31倍 | 1.79倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| トレンダーズ | 89,000円 | +40.5% | +31.2% | 3.93% | 8.74倍 | 1.60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 |
| ＩＡＣＥトラベ | 149,900円 | +11.4% | +11.1% | 1.67% | 16.33倍 | 2.50倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| フォースタ | 216,200円 | +16.4% | +42.5% | 0.00% | 14.27倍 | 3.30倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
市場注目の銘柄
チャート関連のコラム
