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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,520 | 1,560 | 1,450 | 1,481 | -38 | -2.5% | 48,200 |
| 2024/07/04 | 1,580 | 1,580 | 1,510 | 1,519 | -59 | -3.7% | 57,300 |
| 2024/07/03 | 1,519 | 1,578 | 1,431 | 1,578 | +57 | +3.7% | 75,200 |
| 2024/07/02 | 1,495 | 1,532 | 1,478 | 1,521 | +45 | +3% | 52,400 |
| 2024/07/01 | 1,439 | 1,485 | 1,431 | 1,476 | +46 | +3.2% | 19,200 |
| 2024/06/28 | 1,450 | 1,450 | 1,410 | 1,430 | -12 | -0.8% | 9,300 |
| 2024/06/27 | 1,426 | 1,469 | 1,426 | 1,442 | +14 | +1% | 23,600 |
| 2024/06/26 | 1,429 | 1,490 | 1,411 | 1,428 | +22 | +1.6% | 46,100 |
| 2024/06/25 | 1,342 | 1,415 | 1,342 | 1,406 | +64 | +4.8% | 30,100 |
| 2024/06/24 | 1,352 | 1,352 | 1,323 | 1,342 | -10 | -0.7% | 10,000 |
| 2024/06/21 | 1,299 | 1,389 | 1,280 | 1,352 | +45 | +3.4% | 42,200 |
| 2024/06/20 | 1,245 | 1,324 | 1,245 | 1,307 | +60 | +4.8% | 28,900 |
| 2024/06/19 | 1,240 | 1,247 | 1,232 | 1,247 | +2 | +0.2% | 3,600 |
| 2024/06/18 | 1,245 | 1,261 | 1,231 | 1,245 | -4 | -0.3% | 3,300 |
| 2024/06/17 | 1,255 | 1,255 | 1,226 | 1,249 | -9 | -0.7% | 5,300 |
| 2024/06/14 | 1,239 | 1,258 | 1,226 | 1,258 | +36 | +2.9% | 10,200 |
| 2024/06/13 | 1,229 | 1,236 | 1,210 | 1,222 | -5 | -0.4% | 5,700 |
| 2024/06/12 | 1,224 | 1,255 | 1,224 | 1,227 | -17 | -1.4% | 2,200 |
| 2024/06/11 | 1,231 | 1,244 | 1,215 | 1,244 | +13 | +1.1% | 7,800 |
| 2024/06/10 | 1,204 | 1,240 | 1,199 | 1,231 | +20 | +1.7% | 11,900 |
| 2024/06/07 | 1,198 | 1,245 | 1,197 | 1,211 | +5 | +0.4% | 36,600 |
| 2024/06/06 | 1,256 | 1,256 | 1,196 | 1,206 | -50 | -4% | 28,500 |
| 2024/06/05 | 1,288 | 1,288 | 1,252 | 1,256 | -32 | -2.5% | 18,500 |
| 2024/06/04 | 1,288 | 1,300 | 1,271 | 1,288 | +1 | +0.1% | 15,700 |
| 2024/06/03 | 1,353 | 1,357 | 1,287 | 1,287 | -66 | -4.9% | 23,900 |
| 2024/05/31 | 1,300 | 1,353 | 1,300 | 1,353 | +52 | +4% | 26,300 |
| 2024/05/30 | 1,303 | 1,317 | 1,259 | 1,301 | -60 | -4.4% | 50,100 |
| 2024/05/29 | 1,415 | 1,442 | 1,360 | 1,361 | -62 | -4.4% | 30,900 |
| 2024/05/28 | 1,428 | 1,461 | 1,411 | 1,423 | -13 | -0.9% | 16,300 |
| 2024/05/27 | 1,493 | 1,493 | 1,410 | 1,436 | -33 | -2.2% | 34,700 |
| 2024/05/24 | 1,399 | 1,485 | 1,393 | 1,469 | +70 | +5% | 33,200 |
| 2024/05/23 | 1,414 | 1,421 | 1,382 | 1,399 | -16 | -1.1% | 13,200 |
| 2024/05/22 | 1,405 | 1,426 | 1,405 | 1,415 | +10 | +0.7% | 10,300 |
| 2024/05/21 | 1,381 | 1,428 | 1,381 | 1,405 | +25 | +1.8% | 13,300 |
| 2024/05/20 | 1,354 | 1,395 | 1,354 | 1,380 | +26 | +1.9% | 31,700 |
| 2024/05/17 | 1,364 | 1,379 | 1,353 | 1,354 | -15 | -1.1% | 16,700 |
| 2024/05/16 | 1,395 | 1,414 | 1,366 | 1,369 | -34 | -2.4% | 18,300 |
| 2024/05/15 | 1,391 | 1,429 | 1,378 | 1,403 | +10 | +0.7% | 31,200 |
| 2024/05/14 | 1,388 | 1,429 | 1,388 | 1,393 | +5 | +0.4% | 12,600 |
| 2024/05/13 | 1,440 | 1,440 | 1,378 | 1,388 | -62 | -4.3% | 33,600 |
| 2024/05/10 | 1,478 | 1,481 | 1,445 | 1,450 | -28 | -1.9% | 18,900 |
| 2024/05/09 | 1,494 | 1,505 | 1,477 | 1,478 | -15 | -1% | 4,600 |
| 2024/05/08 | 1,490 | 1,510 | 1,490 | 1,493 | +3 | +0.2% | 1,800 |
| 2024/05/07 | 1,496 | 1,512 | 1,483 | 1,490 | -4 | -0.3% | 11,800 |
| 2024/05/02 | 1,472 | 1,496 | 1,463 | 1,494 | +11 | +0.7% | 7,600 |
| 2024/05/01 | 1,489 | 1,489 | 1,466 | 1,483 | +12 | +0.8% | 1,300 |
| 2024/04/30 | 1,501 | 1,505 | 1,465 | 1,471 | -31 | -2.1% | 13,500 |
| 2024/04/26 | 1,513 | 1,514 | 1,486 | 1,502 | +16 | +1.1% | 4,200 |
| 2024/04/25 | 1,493 | 1,521 | 1,486 | 1,486 | -20 | -1.3% | 5,100 |
| 2024/04/24 | 1,500 | 1,518 | 1,485 | 1,506 | +8 | +0.5% | 7,200 |
201～
250
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
