パシフィックネット(3021) 株価チャート・PER8.29倍・PBR1.64倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,206	1,209	1,175	1,194	59,600	1,299.2	1,546.3
10/20(火)	1,263	1,263	1,191	1,198	75,800	1,380.8	1,562.0
10/19(月)	1,249	1,278	1,225	1,258	65,100	1,462.8	1,577.4
10/16(金)	1,304	1,318	1,212	1,255	204,000	1,529.2	1,590.9
10/15(木)	1,591	1,610	1,574	1,591	20,600	1,597.0	1,604.6
10/14(水)	1,609	1,611	1,600	1,602	8,200	1,599.2	1,604.8
10/13(火)	1,590	1,613	1,583	1,608	14,500	1,599.6	1,603.9
10/09(金)	1,580	1,599	1,575	1,590	19,200	1,597.6	1,603.7
10/08(木)	1,600	1,603	1,570	1,594	25,900	1,602.4	1,604.9
10/07(水)	1,604	1,609	1,588	1,602	7,900	1,608.0	1,606.0
10/06(火)	1,598	1,613	1,598	1,604	3,400	1,615.2	1,607.0
10/05(月)	1,611	1,620	1,598	1,598	6,700	1,618.6	1,607.5
10/02(金)	1,625	1,634	1,607	1,614	11,500	1,626.2	1,607.6
10/01(木)	1,638	1,646	1,618	1,622	7,300	1,631.4	1,608.3
09/30(水)	1,631	1,639	1,625	1,638	4,000	1,637.6	1,608.5
09/29(火)	1,637	1,647	1,621	1,621	5,800	1,636.2	1,608.3
09/28(月)	1,650	1,650	1,630	1,636	13,600	1,628.6	1,607.6
09/25(金)	1,652	1,652	1,640	1,640	4,100	1,618.6	1,608.2
09/24(木)	1,638	1,653	1,626	1,653	12,800	1,608.8	1,608.7
09/18(金)	1,585	1,633	1,583	1,631	26,800	1,595.0	1,608.6
09/17(木)	1,585	1,595	1,581	1,583	11,000	1,581.8	1,609.0
09/16(水)	1,591	1,595	1,586	1,586	3,200	1,582.4	1,610.7
09/15(火)	1,579	1,599	1,579	1,591	4,900	1,581.8	1,611.7
09/14(月)	1,570	1,588	1,570	1,584	10,500	1,582.8	1,612.1
09/11(金)	1,577	1,582	1,564	1,565	8,500	1,585.6	1,612.7
09/10(木)	1,582	1,592	1,577	1,586	4,900	1,591.6	1,614.9
09/09(水)	1,584	1,594	1,581	1,583	7,700	1,590.4	1,614.8
09/08(火)	1,596	1,618	1,590	1,596	10,300	1,594.2	1,614.3
09/07(月)	1,595	1,600	1,592	1,598	4,900	1,599.0	1,613.2
09/04(金)	1,576	1,600	1,576	1,595	6,200	1,603.6	1,611.6
09/02(水)	1,597	1,600	1,580	1,580	12,700	1,610.4	1,609.6
09/01(火)	1,621	1,629	1,598	1,602	12,800	1,617.6	1,608.8
08/31(月)	1,622	1,629	1,618	1,620	8,000	1,617.4	1,608.2
08/28(金)	1,640	1,650	1,621	1,621	20,200	1,619.4	1,607.2
08/27(木)	1,611	1,640	1,610	1,629	12,200	1,620.8	1,607.3
08/26(水)	1,605	1,624	1,600	1,616	9,400	1,621.6	1,606.0
08/25(火)	1,628	1,630	1,596	1,601	21,600	1,619.0	1,606.8
08/24(月)	1,624	1,641	1,624	1,630	6,200	1,628.8	1,606.4
08/21(金)	1,633	1,643	1,615	1,628	12,500	1,633.4	1,606.8
08/20(木)	1,610	1,634	1,610	1,633	4,700	1,638.0	1,615.9
08/19(水)	1,637	1,650	1,597	1,603	12,400	1,639.6	1,622.6
08/18(火)	1,653	1,669	1,645	1,650	9,500	1,644.2	1,629.8
08/17(月)	1,651	1,664	1,641	1,653	13,700	1,636.4	1,634.1
08/14(金)	1,642	1,669	1,641	1,651	10,200	1,625.8	1,638.0
08/13(木)	1,626	1,642	1,621	1,641	9,500	1,615.4	1,643.7
08/12(水)	1,621	1,640	1,614	1,626	15,700	1,611.2	1,650.3
08/10(月)	1,616	1,620	1,600	1,611	11,000	1,602.6	1,658.0
08/07(金)	1,599	1,600	1,569	1,600	22,800	1,594.6	1,664.0
08/06(木)	1,620	1,628	1,591	1,599	11,000	1,588.6	1,669.8
08/05(水)	1,588	1,624	1,588	1,620	10,400	1,580.4	1,675.0
08/04(火)	1,571	1,594	1,571	1,583	7,000	1,565.2	1,679.8
08/03(月)	1,563	1,580	1,533	1,571	8,000	1,560.6	1,687.7
07/31(金)	1,569	1,586	1,526	1,570	22,900	1,563.8	1,689.3
07/30(木)	1,544	1,566	1,529	1,558	15,500	1,568.6	1,690.6
07/29(水)	1,566	1,575	1,532	1,544	29,800	1,582.0	1,692.2
07/28(火)	1,586	1,586	1,549	1,560	28,200	1,592.2	1,694.3
07/27(月)	1,617	1,619	1,561	1,587	20,900	1,607.6	1,696.5
07/24(金)	1,625	1,625	1,588	1,594	8,600	1,608.2	1,697.7
07/23(木)	1,594	1,627	1,585	1,625	11,100	1,617.6	1,698.6
07/22(水)	1,664	1,664	1,579	1,595	27,000	1,663.6	1,697.8
07/21(火)	1,599	1,647	1,594	1,637	18,000	1,704.6	1,698.4
07/17(金)	1,641	1,651	1,580	1,590	69,300	1,733.8	1,697.4
07/16(木)	1,713	1,733	1,615	1,641	134,800	1,767.4	1,698.5
07/15(水)	1,782	1,864	1,778	1,855	94,700	1,789.6	1,697.5
07/14(火)	1,780	1,803	1,757	1,800	12,400	1,777.0	1,689.7
07/13(月)	1,758	1,810	1,755	1,783	19,200	1,778.2	1,682.4
07/10(金)	1,758	1,785	1,758	1,758	11,000	1,785.4	1,675.2
07/09(木)	1,791	1,794	1,748	1,752	18,700	1,786.0	1,670.6
07/08(水)	1,790	1,835	1,786	1,792	17,900	1,784.6	1,666.4
07/07(火)	1,840	1,840	1,787	1,806	18,200	1,771.8	1,659.2
07/06(月)	1,777	1,900	1,777	1,819	33,400	1,758.8	1,653.0
07/03(金)	1,746	1,772	1,733	1,761	16,900	1,751.0	1,646.6
07/02(木)	1,751	1,775	1,737	1,745	8,800	1,721.0	1,645.2
07/01(水)	1,742	1,752	1,720	1,728	9,800	1,692.8	1,644.5
06/30(火)	1,786	1,786	1,706	1,741	14,800	1,666.6	1,644.9
06/29(月)	1,650	1,799	1,650	1,780	45,400	1,637.8	1,646.4
06/26(金)	1,615	1,640	1,611	1,611	19,500	1,604.6	1,649.1
06/25(木)	1,614	1,618	1,601	1,604	3,800	1,606.0	1,661.6
06/24(水)	1,600	1,619	1,595	1,597	5,500	1,608.6	1,672.8
06/23(火)	1,639	1,639	1,596	1,597	6,300	1,610.2	1,683.1
06/22(月)	1,624	1,643	1,613	1,614	7,200	1,612.4	1,694.9
06/19(金)	1,610	1,618	1,591	1,618	7,200	1,612.2	1,704.8
06/18(木)	1,643	1,643	1,599	1,617	4,800	1,612.2	1,714.0
06/17(水)	1,599	1,660	1,599	1,605	10,500	1,611.8	1,724.2
06/16(火)	1,607	1,618	1,570	1,608	17,800	1,622.8	1,736.1
06/15(月)	1,627	1,627	1,578	1,613	29,800	1,625.0	1,747.7
06/12(金)	1,640	1,640	1,585	1,618	18,500	1,622.8	1,760.1
06/11(木)	1,640	1,640	1,609	1,615	11,700	1,627.6	1,768.5
06/10(水)	1,620	1,660	1,620	1,660	12,700	1,634.0	1,777.5
06/09(火)	1,621	1,640	1,607	1,619	14,700	1,624.8	1,784.2
06/08(月)	1,608	1,619	1,590	1,602	20,900	1,631.2	1,792.7
06/05(金)	1,647	1,660	1,630	1,642	17,400	1,642.4	1,803.1
06/04(木)	1,607	1,689	1,588	1,647	30,500	1,659.2	1,811.6
06/03(水)	1,651	1,659	1,612	1,614	28,800	1,675.2	1,819.0
06/02(火)	1,651	1,655	1,614	1,651	23,600	1,700.0	1,831.5
06/01(月)	1,726	1,726	1,652	1,658	34,400	1,725.6	1,842.9
05/29(金)	1,742	1,746	1,701	1,726	25,600	1,763.3	1,854.6
05/28(木)	1,760	1,760	1,697	1,727	49,000	1,802.8	1,864.4
05/27(水)	1,777	1,786	1,738	1,738	39,600	1,834.5	1,875.3
05/26(火)	1,847	1,847	1,777	1,779	39,700	1,857.6	1,883.6
05/25(月)	1,932	1,942	1,825	1,847	55,900	1,880.5	1,890.8
05/22(金)	1,887	1,923	1,878	1,923	26,100	1,883.5	1,910.2
05/21(木)	1,881	1,911	1,864	1,886	14,400	1,868.1	1,923.7
05/20(水)	1,911	1,937	1,845	1,854	15,800	1,865.4	1,939.5
05/19(火)	1,866	1,951	1,866	1,893	41,600	1,875.3	1,955.1
05/18(月)	1,850	1,872	1,841	1,861	20,400	1,876.1	1,971.1
05/15(金)	1,841	1,889	1,841	1,847	7,600	1,888.3	1,983.6
05/14(木)	1,894	1,906	1,845	1,872	23,200	1,885.0	1,996.8
05/13(水)	1,897	1,928	1,897	1,903	13,000	1,878.6	2,003.3
05/12(火)	1,923	1,927	1,890	1,897	20,100	1,863.3	2,008.8
05/11(月)	1,893	1,942	1,893	1,922	38,200	1,850.1	2,015.8
05/08(金)	1,847	1,852	1,804	1,830	23,900	1,838.0	2,019.1
05/07(木)	1,845	1,858	1,813	1,840	14,700	1,842.9	2,025.6
05/01(金)	1,831	1,844	1,801	1,826	26,000	1,841.1	2,036.7
04/30(木)	1,856	1,856	1,823	1,831	32,300	1,861.3	2,048.0
04/28(火)	1,862	1,877	1,853	1,862	23,500	1,882.5	2,062.3
04/27(月)	1,860	1,889	1,831	1,855	46,900	1,900.2	2,072.3
04/24(金)	1,915	1,915	1,831	1,831	61,400	1,923.3	2,081.7
04/23(木)	1,937	1,937	1,901	1,927	42,700	1,956.7	2,094.5
04/22(水)	1,944	1,976	1,937	1,937	67,500	1,960.4	2,110.2
04/21(火)	1,961	1,984	1,949	1,951	59,900	1,964.8	2,123.0
04/20(月)	1,965	1,980	1,952	1,970	24,300	2,041.1	2,136.9
04/17(金)	1,953	2,007	1,921	1,998	71,700	2,099.2	2,149.6
04/16(木)	1,949	1,968	1,896	1,946	140,200	2,155.5	2,163.2
04/15(水)	2,138	2,142	1,958	1,959	283,300	2,215.3	2,177.3
04/14(火)	2,357	2,357	2,291	2,332	114,500	2,281.9	2,191.4
04/13(月)	2,271	2,300	2,210	2,260	36,800	2,250.3	2,189.0
04/10(金)	2,273	2,309	2,239	2,280	25,000	2,233.6	2,192.4
04/09(木)	2,296	2,328	2,234	2,245	18,700	2,184.4	2,196.8
04/08(水)	2,271	2,317	2,235	2,292	25,200	2,143.7	2,196.7
04/07(火)	2,162	2,205	2,113	2,174	34,000	2,099.8	2,198.5
04/06(月)	2,053	2,188	2,024	2,177	48,400	2,065.8	2,208.4
04/03(金)	2,059	2,073	2,023	2,034	12,200	2,029.3	2,217.2
04/02(木)	2,064	2,108	2,014	2,041	27,000	2,046.0	2,230.9
04/01(水)	2,053	2,107	2,025	2,073	16,400	2,059.2	2,243.9
03/31(火)	1,994	2,032	1,936	2,004	25,100	2,082.3	2,249.8
03/30(月)	2,021	2,023	1,975	1,994	33,900	2,104.1	2,259.2
03/27(金)	2,073	2,136	2,073	2,118	16,100	2,123.3	2,271.6
03/26(木)	2,177	2,178	2,083	2,107	20,400	2,130.1	2,276.0
03/25(水)	2,161	2,201	2,142	2,189	23,400	2,172.6	2,282.4
03/24(火)	2,130	2,137	2,069	2,113	19,700	2,186.0	2,278.0
03/23(月)	2,067	2,097	2,030	2,090	41,500	2,223.3	2,275.9
03/19(木)	2,271	2,271	2,135	2,152	50,600	2,262.5	2,274.7
03/18(水)	2,256	2,329	2,256	2,320	15,300	2,300.0	2,269.5
03/17(火)	2,301	2,335	2,246	2,256	29,700	2,295.5	2,255.8
03/16(月)	2,258	2,311	2,247	2,299	15,800	2,307.2	2,241.1
03/13(金)	2,290	2,303	2,251	2,287	12,300	2,301.4	2,225.0
03/12(木)	2,297	2,360	2,297	2,339	31,800	2,313.4	2,208.3
03/11(水)	2,314	2,370	2,293	2,297	23,700	2,323.5	2,191.4
03/10(火)	2,287	2,365	2,283	2,314	34,500	2,312.4	2,174.3
03/09(月)	2,250	2,275	2,172	2,270	31,900	2,317.5	2,159.7
03/06(金)	2,341	2,382	2,325	2,347	13,600	2,347.4	2,147.7
03/05(木)	2,334	2,415	2,264	2,390	55,900	2,357.5	2,133.8
03/04(水)	2,290	2,330	2,165	2,242	66,100	2,355.1	2,117.6
03/03(火)	2,411	2,421	2,305	2,339	39,200	2,379.8	2,105.8
03/02(月)	2,311	2,476	2,259	2,420	47,300	2,355.9	2,091.5
02/27(金)	2,378	2,397	2,323	2,397	23,100	2,320.0	2,073.3
02/26(木)	2,390	2,427	2,359	2,378	45,400	2,301.2	2,058.5
02/25(水)	2,229	2,409	2,229	2,365	57,900	2,271.1	2,045.8
02/24(火)	2,223	2,252	2,205	2,220	14,400	2,251.8	2,035.4
02/20(金)	2,302	2,302	2,220	2,240	29,700	2,223.5	2,026.3
02/19(木)	2,251	2,317	2,222	2,303	54,100	2,187.6	2,015.2
02/18(水)	2,285	2,293	2,207	2,227	57,500	2,139.0	1,995.4
02/17(火)	2,078	2,305	2,055	2,269	110,300	2,097.8	1,980.3
02/16(月)	2,058	2,078	2,018	2,078	37,800	2,039.2	1,963.5
02/13(金)	2,068	2,075	2,012	2,060	22,300	2,001.3	1,952.5
02/12(木)	2,006	2,071	1,965	2,060	38,100	1,968.5	1,941.2
02/10(火)	1,976	2,026	1,956	2,022	45,700	1,930.3	1,928.7
02/09(月)	1,923	1,976	1,890	1,976	38,000	1,909.3	1,919.5
02/06(金)	1,904	1,904	1,859	1,889	20,200	1,888.5	1,913.9
02/05(木)	1,875	1,897	1,869	1,896	20,700	1,900.3	1,911.4
02/04(水)	1,917	1,922	1,855	1,869	47,200	1,915.3	1,914.4
02/03(火)	1,899	1,936	1,877	1,917	39,000	1,941.1	1,917.2
02/02(月)	1,939	1,971	1,870	1,872	61,000	1,954.5	1,917.8
01/30(金)	1,984	1,990	1,929	1,948	27,200	1,969.7	1,918.3
01/29(木)	2,000	2,017	1,938	1,971	48,200	1,976.3	1,915.9
01/28(水)	1,970	2,057	1,946	1,998	97,600	1,974.9	1,910.1
01/27(火)	1,948	1,984	1,913	1,984	30,200	1,980.9	1,900.2
01/26(月)	1,963	1,973	1,927	1,948	29,700	1,996.1	1,886.5
01/23(金)	1,958	1,988	1,958	1,981	21,500	2,027.9	1,873.9
01/22(木)	2,027	2,027	1,963	1,964	54,900	2,029.9	1,859.9
01/21(水)	2,003	2,051	2,002	2,028	52,300	2,029.7	1,846.1
01/20(火)	2,109	2,118	2,054	2,059	39,800	1,985.8	1,829.5
01/19(月)	2,039	2,131	2,002	2,107	84,400	1,943.8	1,809.1
01/16(金)	1,946	2,001	1,864	1,990	112,200	1,892.4	1,786.6
01/15(木)	1,893	1,999	1,887	1,963	185,200	1,854.9	1,769.0
01/14(水)	1,835	1,855	1,774	1,809	79,500	1,817.6	1,749.3
01/13(火)	1,889	1,889	1,829	1,850	72,400	1,805.4	1,737.0
01/09(金)	1,821	1,866	1,821	1,850	40,400	1,793.9	1,721.5
01/08(木)	1,787	1,806	1,767	1,803	31,100	1,791.2	1,705.7
01/07(水)	1,749	1,782	1,732	1,777	31,200	1,795.5	1,693.6
01/06(火)	1,772	1,791	1,716	1,748	60,400	1,834.3	1,681.7
01/05(月)	1,831	1,845	1,770	1,792	55,500	1,873.0	1,670.1
12/30(火)	1,825	1,853	1,777	1,836	54,700	1,900.7	1,656.1
12/29(月)	1,971	1,971	1,803	1,824	133,100	1,910.3	1,639.9
12/26(金)	1,980	2,039	1,926	1,971	120,600	1,922.9	1,623.6
12/25(木)	1,919	1,957	1,874	1,941	40,800	1,894.1	1,599.9
12/24(水)	1,980	2,004	1,903	1,931	89,600	1,856.1	1,576.6
12/23(火)	1,875	1,927	1,857	1,884	45,600	1,798.0	1,553.4
12/22(月)	1,898	1,903	1,845	1,888	107,400	1,747.7	1,531.9
12/19(金)	1,777	1,849	1,757	1,827	72,600	1,696.3	1,510.5
12/18(木)	1,626	1,757	1,626	1,751	64,300	1,654.9	1,491.4
12/17(水)	1,651	1,682	1,613	1,641	40,800	1,627.5	1,475.9
12/16(火)	1,664	1,664	1,575	1,632	25,400	1,609.1	1,464.3
12/15(月)	1,645	1,670	1,621	1,630	42,500	1,591.4	1,451.9
12/12(金)	1,627	1,640	1,589	1,621	22,300	1,575.7	1,439.4
12/11(木)	1,572	1,614	1,556	1,614	37,700	1,545.6	1,427.5
12/10(水)	1,558	1,558	1,516	1,549	20,300	1,523.2	1,415.3
12/09(火)	1,558	1,579	1,535	1,544	20,900	1,505.6	1,405.6
12/08(月)	1,514	1,568	1,507	1,552	35,700	1,488.1	1,395.4
12/05(金)	1,504	1,504	1,457	1,470	9,100	1,477.8	1,384.8
12/04(木)	1,476	1,503	1,476	1,502	4,700	1,479.5	1,378.4
12/03(水)	1,457	1,471	1,457	1,460	3,800	1,470.6	1,371.9
12/02(火)	1,515	1,515	1,453	1,456	13,700	1,467.1	1,368.2
12/01(月)	1,481	1,512	1,481	1,500	15,700	1,462.3	1,363.5
11/28(金)	1,457	1,482	1,457	1,479	8,100	1,445.4	1,357.2
11/27(木)	1,452	1,460	1,434	1,457	4,100	1,425.4	1,352.3
11/26(水)	1,432	1,463	1,432	1,443	5,400	1,405.7	1,347.6
11/25(火)	1,445	1,472	1,418	1,432	27,700	1,387.3	-
11/21(金)	1,380	1,422	1,380	1,416	27,000	1,370.2	-
11/20(木)	1,365	1,385	1,355	1,379	12,100	1,357.2	-
11/19(水)	1,350	1,369	1,331	1,359	15,300	1,351.8	-
11/18(火)	1,350	1,384	1,347	1,351	31,400	1,352.5	-
11/17(月)	1,363	1,363	1,313	1,347	11,100	1,352.5	-
11/14(金)	1,350	1,367	1,339	1,351	7,300	1,347.5	-
11/13(木)	1,360	1,372	1,352	1,352	15,000	1,340.9	-
11/12(水)	1,342	1,367	1,341	1,363	9,800	1,335.3	-
11/11(火)	1,325	1,351	1,322	1,351	8,300	1,324.6	-
11/10(月)	1,327	1,333	1,320	1,321	9,600	1,315.6	-
11/07(金)	1,323	1,327	1,313	1,318	5,400	1,308.8	-
11/06(木)	1,312	1,323	1,311	1,323	5,300	1,302.6	-
11/05(水)	1,306	1,313	1,294	1,310	11,100	1,299.9	-
11/04(火)	1,301	1,319	1,292	1,306	8,200	1,306.1	-
10/31(金)	1,293	1,301	1,278	1,287	8,300	1,318.2	-
10/30(木)	1,301	1,303	1,284	1,287	12,200	1,328.7	-
10/29(水)	1,334	1,334	1,298	1,310	19,900	1,339.9	-
10/28(火)	1,366	1,366	1,336	1,341	8,400	1,349.0	-
10/27(月)	1,356	1,369	1,342	1,366	15,300	1,349.0	-
10/24(金)	1,343	1,352	1,337	1,340	10,800	1,344.2	-
10/23(木)	1,355	1,355	1,336	1,343	8,000	1,345.5	-
10/22(水)	1,337	1,357	1,337	1,355	8,100	1,352.2	-
10/21(火)	1,342	1,347	1,331	1,341	14,100	1,334.5	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下
マイクロ波化学 (9227)	21.1	-16.9%	📉 RSI30以下 ⬇️ 25日乖離-15%

パシフィックネット (3021.T)