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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,321 | 1,418 | 1,300 | 1,416 | +84 | +6.3% | 48,100 |
| 2024/12/17 | 1,336 | 1,336 | 1,326 | 1,332 | -4 | -0.3% | 3,800 |
| 2024/12/16 | 1,341 | 1,341 | 1,328 | 1,336 | +8 | +0.6% | 2,400 |
| 2024/12/13 | 1,307 | 1,339 | 1,307 | 1,328 | +7 | +0.5% | 5,600 |
| 2024/12/12 | 1,338 | 1,339 | 1,277 | 1,321 | -6 | -0.5% | 13,800 |
| 2024/12/11 | 1,343 | 1,343 | 1,325 | 1,327 | -12 | -0.9% | 2,100 |
| 2024/12/10 | 1,337 | 1,348 | 1,335 | 1,339 | -6 | -0.4% | 2,100 |
| 2024/12/09 | 1,332 | 1,349 | 1,328 | 1,345 | +7 | +0.5% | 2,400 |
| 2024/12/06 | 1,350 | 1,352 | 1,338 | 1,338 | -7 | -0.5% | 800 |
| 2024/12/05 | 1,334 | 1,354 | 1,327 | 1,345 | +14 | +1.1% | 2,300 |
| 2024/12/04 | 1,360 | 1,360 | 1,330 | 1,331 | -29 | -2.1% | 2,100 |
| 2024/12/03 | 1,345 | 1,360 | 1,343 | 1,360 | +15 | +1.1% | 13,000 |
| 2024/12/02 | 1,358 | 1,359 | 1,345 | 1,345 | -5 | -0.4% | 4,800 |
| 2024/11/29 | 1,326 | 1,355 | 1,300 | 1,350 | +24 | +1.8% | 8,900 |
| 2024/11/28 | 1,302 | 1,345 | 1,295 | 1,326 | +24 | +1.8% | 5,700 |
| 2024/11/27 | 1,285 | 1,315 | 1,280 | 1,302 | +11 | +0.9% | 5,600 |
| 2024/11/26 | 1,282 | 1,291 | 1,275 | 1,291 | +9 | +0.7% | 3,500 |
| 2024/11/25 | 1,290 | 1,298 | 1,271 | 1,282 | -9 | -0.7% | 8,000 |
| 2024/11/22 | 1,283 | 1,297 | 1,256 | 1,291 | +8 | +0.6% | 2,500 |
| 2024/11/21 | 1,264 | 1,283 | 1,264 | 1,283 | +13 | +1% | 2,800 |
| 2024/11/20 | 1,277 | 1,288 | 1,270 | 1,270 | -9 | -0.7% | 3,900 |
| 2024/11/19 | 1,237 | 1,287 | 1,221 | 1,279 | +44 | +3.6% | 13,000 |
| 2024/11/18 | 1,223 | 1,243 | 1,216 | 1,235 | +3 | +0.2% | 2,000 |
| 2024/11/15 | 1,255 | 1,257 | 1,212 | 1,232 | -17 | -1.4% | 11,100 |
| 2024/11/14 | 1,250 | 1,254 | 1,242 | 1,249 | -4 | -0.3% | 6,200 |
| 2024/11/13 | 1,275 | 1,275 | 1,253 | 1,253 | -25 | -2% | 8,400 |
| 2024/11/12 | 1,238 | 1,278 | 1,238 | 1,278 | +41 | +3.3% | 23,100 |
| 2024/11/11 | 1,268 | 1,268 | 1,237 | 1,237 | -18 | -1.4% | 11,000 |
| 2024/11/08 | 1,250 | 1,260 | 1,250 | 1,255 | ±0 | ±0% | 21,500 |
| 2024/11/07 | 1,249 | 1,256 | 1,241 | 1,255 | +17 | +1.4% | 5,900 |
| 2024/11/06 | 1,253 | 1,270 | 1,235 | 1,238 | -12 | -1% | 8,700 |
| 2024/11/05 | 1,235 | 1,250 | 1,235 | 1,250 | +19 | +1.5% | 12,000 |
| 2024/11/01 | 1,235 | 1,251 | 1,231 | 1,231 | -16 | -1.3% | 26,300 |
| 2024/10/31 | 1,248 | 1,265 | 1,238 | 1,247 | +1 | +0.1% | 6,000 |
| 2024/10/30 | 1,254 | 1,261 | 1,245 | 1,246 | -3 | -0.2% | 5,100 |
| 2024/10/29 | 1,245 | 1,251 | 1,234 | 1,249 | +2 | +0.2% | 11,800 |
| 2024/10/28 | 1,210 | 1,247 | 1,210 | 1,247 | +21 | +1.7% | 11,200 |
| 2024/10/25 | 1,236 | 1,245 | 1,217 | 1,226 | -17 | -1.4% | 12,600 |
| 2024/10/24 | 1,256 | 1,261 | 1,234 | 1,243 | -26 | -2% | 7,500 |
| 2024/10/23 | 1,266 | 1,272 | 1,256 | 1,269 | -6 | -0.5% | 13,700 |
| 2024/10/22 | 1,323 | 1,323 | 1,266 | 1,275 | -42 | -3.2% | 14,800 |
| 2024/10/21 | 1,357 | 1,375 | 1,314 | 1,317 | -28 | -2.1% | 12,300 |
| 2024/10/18 | 1,300 | 1,358 | 1,300 | 1,345 | +56 | +4.3% | 17,300 |
| 2024/10/17 | 1,375 | 1,375 | 1,286 | 1,289 | -70 | -5.2% | 27,300 |
| 2024/10/16 | 1,270 | 1,359 | 1,255 | 1,359 | +77 | +6% | 43,600 |
| 2024/10/15 | 1,278 | 1,300 | 1,259 | 1,282 | +51 | +4.1% | 49,300 |
| 2024/10/11 | 1,271 | 1,271 | 1,218 | 1,231 | -12 | -1% | 19,100 |
| 2024/10/10 | 1,259 | 1,276 | 1,241 | 1,243 | -6 | -0.5% | 3,700 |
| 2024/10/09 | 1,275 | 1,275 | 1,240 | 1,249 | -10 | -0.8% | 3,900 |
| 2024/10/08 | 1,245 | 1,262 | 1,242 | 1,259 | +8 | +0.6% | 3,000 |
151～
200
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
