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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,390 | 1,416 | 1,361 | 1,368 | -16 | -1.2% | 15,700 |
| 2024/07/23 | 1,368 | 1,424 | 1,367 | 1,384 | +21 | +1.5% | 20,100 |
| 2024/07/22 | 1,418 | 1,419 | 1,355 | 1,363 | -55 | -3.9% | 37,200 |
| 2024/07/19 | 1,406 | 1,460 | 1,405 | 1,418 | -11 | -0.8% | 32,800 |
| 2024/07/18 | 1,441 | 1,499 | 1,418 | 1,429 | -62 | -4.2% | 70,400 |
| 2024/07/17 | 1,535 | 1,558 | 1,465 | 1,491 | -124 | -7.7% | 153,800 |
| 2024/07/16 | 1,593 | 1,630 | 1,539 | 1,615 | +30 | +1.9% | 108,600 |
| 2024/07/12 | 1,500 | 1,592 | 1,480 | 1,585 | +85 | +5.7% | 66,500 |
| 2024/07/11 | 1,527 | 1,528 | 1,462 | 1,500 | -12 | -0.8% | 26,000 |
| 2024/07/10 | 1,538 | 1,538 | 1,495 | 1,512 | -28 | -1.8% | 19,400 |
| 2024/07/09 | 1,488 | 1,541 | 1,469 | 1,540 | +64 | +4.3% | 39,000 |
| 2024/07/08 | 1,488 | 1,488 | 1,431 | 1,476 | -5 | -0.3% | 21,200 |
| 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 |
251～
300
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
