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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,280 | 1,307 | 1,274 | 1,307 | +27 | +2.1% | 9,900 |
| 2025/07/02 | 1,279 | 1,281 | 1,265 | 1,280 | -10 | -0.8% | 5,900 |
| 2025/07/01 | 1,293 | 1,293 | 1,280 | 1,290 | +11 | +0.9% | 2,300 |
| 2025/06/30 | 1,284 | 1,295 | 1,278 | 1,279 | +4 | +0.3% | 3,800 |
| 2025/06/27 | 1,273 | 1,282 | 1,270 | 1,275 | +5 | +0.4% | 4,700 |
| 2025/06/26 | 1,273 | 1,280 | 1,269 | 1,270 | -3 | -0.2% | 12,800 |
| 2025/06/25 | 1,258 | 1,273 | 1,251 | 1,273 | +15 | +1.2% | 15,700 |
| 2025/06/24 | 1,237 | 1,258 | 1,237 | 1,258 | +22 | +1.8% | 8,400 |
| 2025/06/23 | 1,245 | 1,252 | 1,236 | 1,236 | -26 | -2.1% | 7,500 |
| 2025/06/20 | 1,266 | 1,266 | 1,261 | 1,262 | -2 | -0.2% | 1,900 |
| 2025/06/19 | 1,260 | 1,274 | 1,254 | 1,264 | +14 | +1.1% | 5,400 |
| 2025/06/18 | 1,250 | 1,260 | 1,241 | 1,250 | +10 | +0.8% | 11,500 |
| 2025/06/17 | 1,244 | 1,244 | 1,240 | 1,240 | -3 | -0.2% | 1,100 |
| 2025/06/16 | 1,240 | 1,244 | 1,232 | 1,243 | +4 | +0.3% | 4,300 |
| 2025/06/13 | 1,237 | 1,249 | 1,224 | 1,239 | +3 | +0.2% | 8,300 |
| 2025/06/12 | 1,230 | 1,236 | 1,230 | 1,236 | +7 | +0.6% | 1,500 |
| 2025/06/11 | 1,230 | 1,236 | 1,228 | 1,229 | +1 | +0.1% | 7,100 |
| 2025/06/10 | 1,234 | 1,237 | 1,225 | 1,228 | -9 | -0.7% | 6,200 |
| 2025/06/09 | 1,253 | 1,253 | 1,237 | 1,237 | -13 | -1% | 8,000 |
| 2025/06/06 | 1,249 | 1,259 | 1,249 | 1,250 | +1 | +0.1% | 6,600 |
| 2025/06/05 | 1,243 | 1,255 | 1,243 | 1,249 | -1 | -0.1% | 11,000 |
| 2025/06/04 | 1,258 | 1,258 | 1,240 | 1,250 | -15 | -1.2% | 11,600 |
| 2025/06/03 | 1,248 | 1,265 | 1,237 | 1,265 | +15 | +1.2% | 30,600 |
| 2025/06/02 | 1,235 | 1,261 | 1,234 | 1,250 | +4 | +0.3% | 9,800 |
| 2025/05/30 | 1,250 | 1,256 | 1,208 | 1,246 | -4 | -0.3% | 21,600 |
| 2025/05/29 | 1,266 | 1,274 | 1,245 | 1,250 | -61 | -4.7% | 25,700 |
| 2025/05/28 | 1,318 | 1,326 | 1,306 | 1,311 | -5 | -0.4% | 16,300 |
| 2025/05/27 | 1,308 | 1,316 | 1,300 | 1,316 | +8 | +0.6% | 7,700 |
| 2025/05/26 | 1,296 | 1,312 | 1,295 | 1,308 | +13 | +1% | 5,300 |
| 2025/05/23 | 1,309 | 1,309 | 1,286 | 1,295 | -14 | -1.1% | 11,100 |
1～
50
件表示中 / 2159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 | 129,000円 | +11.1% | +5.6% | 4.03% | 12.21倍 | 2.01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 |
| トスネット | 149,500円 | +3.0% | +1.0% | 2.21% | 11.18倍 | 0.87倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ブッキングＲ | 118,600円 | +14.2% | +10.7% | 0.00% | 19.76倍 | 3.69倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| アミタＨＤ | 39,000円 | +7.4% | +35.9% | 1.28% | 13.01倍 | 2.57倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| グローキッズ | 71,300円 | -2.5% | +12.2% | 5.61% | 11.29倍 | 0.85倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム
