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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,245 | 1,290 | 1,239 | 1,288 | +59 | +4.8% | 18,700 |
| 2023/02/01 | 1,236 | 1,252 | 1,210 | 1,229 | -7 | -0.6% | 11,400 |
| 2023/01/31 | 1,250 | 1,253 | 1,211 | 1,236 | -16 | -1.3% | 4,900 |
| 2023/01/30 | 1,265 | 1,267 | 1,231 | 1,252 | -21 | -1.6% | 3,500 |
| 2023/01/27 | 1,274 | 1,288 | 1,241 | 1,273 | -14 | -1.1% | 4,900 |
| 2023/01/26 | 1,289 | 1,289 | 1,285 | 1,287 | -2 | -0.2% | 3,200 |
| 2023/01/25 | 1,275 | 1,289 | 1,268 | 1,289 | +21 | +1.7% | 16,300 |
| 2023/01/24 | 1,217 | 1,275 | 1,215 | 1,268 | +68 | +5.7% | 27,100 |
| 2023/01/23 | 1,220 | 1,220 | 1,172 | 1,200 | +10 | +0.8% | 7,500 |
| 2023/01/20 | 1,203 | 1,206 | 1,188 | 1,190 | -13 | -1.1% | 4,000 |
| 2023/01/19 | 1,178 | 1,222 | 1,176 | 1,203 | -6 | -0.5% | 5,500 |
| 2023/01/18 | 1,151 | 1,220 | 1,131 | 1,209 | +58 | +5% | 47,700 |
| 2023/01/17 | 1,075 | 1,157 | 1,066 | 1,151 | +103 | +9.8% | 42,700 |
| 2023/01/16 | 1,049 | 1,050 | 1,028 | 1,048 | -4 | -0.4% | 10,900 |
| 2023/01/13 | 1,042 | 1,066 | 1,042 | 1,052 | +10 | +1% | 3,100 |
| 2023/01/12 | 1,049 | 1,049 | 1,041 | 1,042 | -7 | -0.7% | 1,000 |
| 2023/01/11 | 1,052 | 1,054 | 1,041 | 1,049 | +10 | +1% | 2,400 |
| 2023/01/10 | 1,064 | 1,064 | 1,039 | 1,039 | +5 | +0.5% | 4,600 |
| 2023/01/06 | 1,010 | 1,034 | 1,005 | 1,034 | +21 | +2.1% | 1,200 |
| 2023/01/05 | 1,016 | 1,019 | 1,013 | 1,013 | -19 | -1.8% | 1,500 |
| 2023/01/04 | 1,040 | 1,040 | 1,023 | 1,032 | +5 | +0.5% | 1,400 |
| 2022/12/30 | 1,023 | 1,039 | 1,015 | 1,027 | +15 | +1.5% | 3,200 |
| 2022/12/29 | 977 | 1,013 | 974 | 1,012 | +20 | +2% | 3,800 |
| 2022/12/28 | 1,003 | 1,010 | 962 | 992 | -11 | -1.1% | 13,200 |
| 2022/12/27 | 1,029 | 1,029 | 1,002 | 1,003 | -9 | -0.9% | 10,100 |
| 2022/12/26 | 1,020 | 1,031 | 1,011 | 1,012 | -9 | -0.9% | 5,300 |
| 2022/12/23 | 1,030 | 1,030 | 1,021 | 1,021 | -11 | -1.1% | 4,900 |
| 2022/12/22 | 1,048 | 1,048 | 1,030 | 1,032 | ±0 | ±0% | 2,400 |
| 2022/12/21 | 1,036 | 1,075 | 1,032 | 1,032 | -33 | -3.1% | 6,200 |
| 2022/12/20 | 1,109 | 1,109 | 1,003 | 1,065 | -44 | -4% | 10,500 |
| 2022/12/19 | 1,106 | 1,109 | 1,085 | 1,109 | +16 | +1.5% | 2,500 |
| 2022/12/16 | 1,085 | 1,106 | 1,085 | 1,093 | -2 | -0.2% | 1,500 |
| 2022/12/15 | 1,092 | 1,100 | 1,092 | 1,095 | -5 | -0.5% | 1,300 |
| 2022/12/14 | 1,104 | 1,107 | 1,095 | 1,100 | -2 | -0.2% | 2,500 |
| 2022/12/13 | 1,114 | 1,115 | 1,100 | 1,102 | -6 | -0.5% | 1,500 |
| 2022/12/12 | 1,085 | 1,108 | 1,083 | 1,108 | +21 | +1.9% | 2,900 |
| 2022/12/09 | 1,079 | 1,089 | 1,079 | 1,087 | +10 | +0.9% | 1,300 |
| 2022/12/08 | 1,082 | 1,094 | 1,077 | 1,077 | -17 | -1.6% | 3,000 |
| 2022/12/07 | 1,090 | 1,094 | 1,083 | 1,094 | -9 | -0.8% | 3,400 |
| 2022/12/06 | 1,098 | 1,111 | 1,098 | 1,103 | -9 | -0.8% | 1,600 |
| 2022/12/05 | 1,113 | 1,113 | 1,100 | 1,112 | -1 | -0.1% | 3,100 |
| 2022/12/02 | 1,113 | 1,113 | 1,098 | 1,113 | ±0 | ±0% | 3,700 |
| 2022/12/01 | 1,119 | 1,119 | 1,091 | 1,113 | +2 | +0.2% | 4,500 |
| 2022/11/30 | 1,114 | 1,120 | 1,088 | 1,111 | +27 | +2.5% | 11,900 |
| 2022/11/29 | 1,085 | 1,085 | 1,073 | 1,084 | +1 | +0.1% | 7,300 |
| 2022/11/28 | 1,056 | 1,083 | 1,053 | 1,083 | +27 | +2.6% | 9,900 |
| 2022/11/25 | 1,050 | 1,078 | 1,043 | 1,056 | -3 | -0.3% | 9,500 |
| 2022/11/24 | 1,089 | 1,089 | 1,053 | 1,059 | -27 | -2.5% | 8,800 |
| 2022/11/22 | 1,066 | 1,089 | 1,066 | 1,086 | +14 | +1.3% | 2,500 |
| 2022/11/21 | 1,058 | 1,100 | 1,056 | 1,072 | +17 | +1.6% | 7,600 |
551～
600
件表示中 / 2097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 | 131,300円 | +12.7% | +15.6% | 3.58% | 14.47倍 | 2.27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 |
| 三機Ｓ | 109,000円 | +10.4% | +36.8% | 2.02% | 11.10倍 | 1.63倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＪＴＰ | 118,800円 | +7.4% | +2.3% | 3.11% | 13.76倍 | 1.99倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| トリドリ | 214,400円 | +31.1% | +60.2% | 0.00% | 17.58倍 | 4.96倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| ＦＣＨＤ | 102,500円 | +3.2% | +5.7% | 2.93% | 7.84倍 | 0.87倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
