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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,220 | 3,220 | 3,060 | 3,100 | -50 | -1.6% | 41,200 |
| 2021/05/11 | 3,265 | 3,300 | 3,115 | 3,150 | -120 | -3.7% | 46,800 |
| 2021/05/10 | 3,325 | 3,345 | 3,250 | 3,270 | -70 | -2.1% | 22,600 |
| 2021/05/07 | 3,305 | 3,435 | 3,265 | 3,340 | +45 | +1.4% | 42,900 |
| 2021/05/06 | 3,350 | 3,350 | 3,205 | 3,295 | +5 | +0.2% | 36,200 |
| 2021/04/30 | 3,415 | 3,415 | 3,250 | 3,290 | -140 | -4.1% | 91,200 |
| 2021/04/28 | 3,600 | 3,610 | 3,430 | 3,430 | -200 | -5.5% | 114,900 |
| 2021/04/27 | 3,890 | 3,890 | 3,625 | 3,630 | -215 | -5.6% | 93,400 |
| 2021/04/26 | 3,865 | 3,920 | 3,775 | 3,845 | +65 | +1.7% | 38,300 |
| 2021/04/23 | 3,955 | 4,100 | 3,770 | 3,780 | -35 | -0.9% | 133,900 |
| 2021/04/22 | 3,725 | 3,860 | 3,605 | 3,815 | +160 | +4.4% | 76,600 |
| 2021/04/21 | 3,650 | 3,880 | 3,575 | 3,655 | -40 | -1.1% | 98,100 |
| 2021/04/20 | 3,610 | 3,780 | 3,530 | 3,695 | +225 | +6.5% | 178,400 |
| 2021/04/19 | 3,550 | 3,570 | 3,420 | 3,470 | -85 | -2.4% | 54,400 |
| 2021/04/16 | 3,510 | 3,590 | 3,415 | 3,555 | +150 | +4.4% | 84,900 |
| 2021/04/15 | 3,610 | 3,610 | 3,380 | 3,405 | -230 | -6.3% | 105,200 |
| 2021/04/14 | 3,930 | 3,940 | 3,620 | 3,635 | -225 | -5.8% | 186,600 |
| 2021/04/13 | 3,795 | 3,895 | 3,640 | 3,860 | +95 | +2.5% | 69,200 |
| 2021/04/12 | 3,840 | 3,915 | 3,750 | 3,765 | -25 | -0.7% | 25,800 |
| 2021/04/09 | 3,755 | 3,820 | 3,705 | 3,790 | +20 | +0.5% | 22,100 |
| 2021/04/08 | 3,850 | 3,850 | 3,750 | 3,770 | -110 | -2.8% | 20,300 |
| 2021/04/07 | 3,845 | 3,960 | 3,825 | 3,880 | +5 | +0.1% | 19,600 |
| 2021/04/06 | 3,980 | 4,015 | 3,800 | 3,875 | -55 | -1.4% | 30,500 |
| 2021/04/05 | 3,850 | 3,980 | 3,850 | 3,930 | +80 | +2.1% | 23,800 |
| 2021/04/02 | 3,900 | 3,910 | 3,790 | 3,850 | -105 | -2.7% | 44,400 |
| 2021/04/01 | 4,005 | 4,050 | 3,870 | 3,955 | -70 | -1.7% | 51,900 |
| 2021/03/31 | 4,005 | 4,210 | 3,970 | 4,025 | +25 | +0.6% | 85,700 |
| 2021/03/30 | 3,800 | 4,065 | 3,760 | 4,000 | +255 | +6.8% | 101,700 |
| 2021/03/29 | 3,850 | 3,880 | 3,680 | 3,745 | -100 | -2.6% | 64,300 |
| 2021/03/26 | 3,600 | 3,900 | 3,580 | 3,845 | +385 | +11.1% | 109,100 |
| 2021/03/25 | 3,655 | 3,665 | 3,435 | 3,460 | -290 | -7.7% | 50,900 |
| 2021/03/24 | 3,625 | 3,810 | 3,575 | 3,750 | +80 | +2.2% | 58,400 |
| 2021/03/23 | 3,710 | 3,860 | 3,670 | 3,670 | -40 | -1.1% | 39,200 |
| 2021/03/22 | 3,630 | 3,785 | 3,610 | 3,710 | +10 | +0.3% | 44,400 |
| 2021/03/19 | 3,480 | 3,725 | 3,410 | 3,700 | +150 | +4.2% | 70,000 |
| 2021/03/18 | 3,285 | 3,570 | 3,235 | 3,550 | +335 | +10.4% | 83,600 |
| 2021/03/17 | 3,195 | 3,295 | 3,180 | 3,215 | -15 | -0.5% | 20,800 |
| 2021/03/16 | 3,240 | 3,335 | 3,195 | 3,230 | +25 | +0.8% | 35,600 |
| 2021/03/15 | 3,135 | 3,230 | 3,070 | 3,205 | +140 | +4.6% | 32,400 |
| 2021/03/12 | 3,135 | 3,295 | 3,035 | 3,065 | ±0 | ±0% | 58,500 |
| 2021/03/11 | 3,010 | 3,080 | 3,010 | 3,065 | -5 | -0.2% | 19,600 |
| 2021/03/10 | 2,966 | 3,125 | 2,960 | 3,070 | +140 | +4.8% | 53,300 |
| 2021/03/09 | 2,833 | 2,959 | 2,793 | 2,930 | +51 | +1.8% | 32,500 |
| 2021/03/08 | 2,880 | 2,928 | 2,720 | 2,879 | -48 | -1.6% | 83,700 |
| 2021/03/05 | 2,874 | 2,930 | 2,808 | 2,927 | +3 | +0.1% | 52,800 |
| 2021/03/04 | 2,727 | 2,965 | 2,705 | 2,924 | +209 | +7.7% | 76,600 |
| 2021/03/03 | 2,800 | 2,800 | 2,646 | 2,715 | -92 | -3.3% | 51,000 |
| 2021/03/02 | 2,863 | 2,863 | 2,751 | 2,807 | -6 | -0.2% | 35,900 |
| 2021/03/01 | 2,870 | 2,920 | 2,803 | 2,813 | -57 | -2% | 20,500 |
| 2021/02/26 | 2,783 | 2,885 | 2,731 | 2,870 | +2 | +0.1% | 54,700 |
1051～
1100
件表示中 / 2173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 | 130,900円 | +11.1% | +5.6% | 3.97% | 12.39倍 | 2.04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 |
| ダイブ | 83,800円 | +16.1% | +3.6% | 0.00% | 12.87倍 | 3.06倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| リスキル | 340,500円 | +21.7% | +6.6% | 0.00% | 15.01倍 | 4.98倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| ギークス | 67,900円 | +5.7% | +33.6% | 2.95% | 14.74倍 | 2.53倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ＳＭＮ | 47,300円 | +3.1% | +124.2% | 0.00% | 21.63倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
