パシフィックシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,815 | 3,880 | 3,805 | 3,815 | - | - | 600 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2024/02/05 | 3,900 | 3,900 | 3,830 | 3,830 | -55 | -1.4% | 200 |
| 2024/02/02 | 3,890 | 3,890 | 3,885 | 3,885 | +35 | +0.9% | 200 |
| 2024/02/01 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 200 |
| 2024/01/31 | 3,900 | 3,900 | 3,810 | 3,850 | -65 | -1.7% | 1,300 |
| 2024/01/30 | 3,890 | 3,915 | 3,850 | 3,915 | +25 | +0.6% | 1,100 |
| 2024/01/29 | 3,910 | 3,930 | 3,890 | 3,890 | -20 | -0.5% | 800 |
| 2024/01/26 | 3,915 | 3,915 | 3,910 | 3,910 | +105 | +2.8% | 2,000 |
| 2024/01/25 | 3,695 | 3,865 | 3,695 | 3,805 | +105 | +2.8% | 1,200 |
| 2024/01/24 | 3,660 | 3,715 | 3,660 | 3,700 | +60 | +1.6% | 500 |
| 2024/01/23 | 3,650 | 3,710 | 3,640 | 3,640 | +20 | +0.6% | 800 |
| 2024/01/22 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2024/01/19 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2024/01/18 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2024/01/17 | 3,685 | 3,685 | 3,620 | 3,620 | -70 | -1.9% | 1,200 |
| 2024/01/16 | 3,690 | 3,690 | 3,690 | 3,690 | -5 | -0.1% | 200 |
| 2024/01/15 | 3,720 | 3,720 | 3,610 | 3,695 | -25 | -0.7% | 900 |
| 2024/01/12 | 3,675 | 3,735 | 3,650 | 3,720 | +115 | +3.2% | 900 |
| 2024/01/11 | 3,605 | 3,605 | 3,605 | 3,605 | ±0 | ±0% | 100 |
| 2024/01/10 | 3,695 | 3,695 | 3,605 | 3,605 | -20 | -0.6% | 700 |
| 2024/01/09 | 3,635 | 3,635 | 3,610 | 3,625 | -80 | -2.2% | 500 |
| 2024/01/05 | 3,705 | 3,705 | 3,705 | 3,705 | -5 | -0.1% | 100 |
| 2024/01/04 | 3,755 | 3,800 | 3,700 | 3,710 | +60 | +1.6% | 2,900 |
| 2023/12/29 | 3,600 | 3,650 | 3,600 | 3,650 | +50 | +1.4% | 600 |
| 2023/12/28 | 3,670 | 3,980 | 3,560 | 3,600 | +140 | +4% | 7,200 |
| 2023/12/27 | 3,430 | 3,460 | 3,430 | 3,460 | +75 | +2.2% | 500 |
| 2023/12/26 | 3,440 | 3,440 | 3,385 | 3,385 | -70 | -2% | 700 |
| 2023/12/25 | 3,455 | 3,460 | 3,455 | 3,455 | ±0 | ±0% | 1,000 |
| 2023/12/22 | 3,440 | 3,465 | 3,440 | 3,455 | +15 | +0.4% | 500 |
| 2023/12/21 | 3,435 | 3,445 | 3,435 | 3,440 | +10 | +0.3% | 400 |
| 2023/12/20 | 3,355 | 3,430 | 3,355 | 3,430 | +30 | +0.9% | 500 |
| 2023/12/19 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 100 |
| 2023/12/18 | 3,400 | 3,400 | 3,400 | 3,400 | -50 | -1.4% | 100 |
| 2023/12/15 | 3,450 | 3,450 | 3,450 | 3,450 | +70 | +2.1% | 100 |
| 2023/12/14 | 3,370 | 3,440 | 3,370 | 3,380 | - | - | 600 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 3,365 | 3,370 | 3,345 | 3,370 | +5 | +0.1% | 900 |
| 2023/12/11 | 3,360 | 3,365 | 3,355 | 3,365 | +5 | +0.1% | 900 |
| 2023/12/08 | 3,350 | 3,360 | 3,350 | 3,360 | +10 | +0.3% | 600 |
| 2023/12/07 | 3,370 | 3,370 | 3,350 | 3,350 | -20 | -0.6% | 200 |
| 2023/12/06 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 100 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 3,380 | 3,380 | 3,380 | 3,380 | -5 | -0.1% | 200 |
| 2023/12/01 | 3,480 | 3,480 | 3,345 | 3,385 | +5 | +0.1% | 1,000 |
| 2023/11/30 | 3,380 | 3,380 | 3,380 | 3,380 | - | - | 100 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 3,390 | 3,390 | 3,390 | 3,390 | +45 | +1.3% | 100 |
| 2023/11/27 | 3,360 | 3,390 | 3,345 | 3,345 | -15 | -0.4% | 600 |
301～
350
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「パシフィックＳ」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 |
|---|---|---|---|---|---|---|---|---|
| パシフィックＳ | 447,000円 | +1.6% | -9.4% | 3.00% | 12.29倍 | 1.05倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| チームスピリト | 40,900円 | +13.1% | - | 0.00% | 56.18倍 | 4.96倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| カヤック | 41,600円 | +10.6% | +16.0% | 0.94% | 26.80倍 | 1.21倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ミライロ | 61,100円 | +24.1% | +34.7% | 0.00% | 63.58倍 | 19.74倍 |
|
- |
| アクシス | 152,100円 | +15.6% | +10.3% | 2.96% | 10.13倍 | 1.81倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
市場注目の銘柄
チャート関連のコラム
