ジーエヌアイグループ（2160）の時価総額の推移
- 2009年12月30日
- 21億9058万
- 2010年12月30日
- 26億9348万
- 2011年12月30日
- 85億5880万
- 2012年12月28日
- 122億8681万
- 2013年12月30日
- 506億3743万
- 2014年12月30日
- 362億8925万
- 2015年12月30日
- 218億2476万
- 2016年12月30日
- 249億7064万
- 2017年12月29日
- 800億3619万
- 2018年12月28日
- 424億9379万
- 2019年12月30日
- 1137億9822万
- 2020年12月30日
- 786億6956万
- 2021年12月30日
- 702億9067万
- 2022年12月30日
- 661億4862万
- 2023年12月29日
- 1410億5771万
- 2024年12月30日
- 1707億7672万
- 2025年12月30日
- 1342億7224万
2026/01/05～2026/06/03
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/03 | 2,547 | 2,643 | 2,477 | 2,625 | +1.74% | 1,109,900 | 1462億907万 | -8.38% | - | 2.92 |
| 06/02 | 2,564 | 2,630 | 2,501 | 2,580 | +0.23% | 1,177,000 | 1437億263万 | -10.57% | - | 2.87 |
| 06/01 | 2,525 | 2,651 | 2,473 | 2,574 | +1.1% | 1,106,100 | 1433億6844万 | -11.67% | - | 2.86 |
| 05/29 | 2,665 | 2,680 | 2,533 | 2,546 | -2.64% | 1,068,600 | 1418億887万 | -13.61% | - | 2.83 |
| 05/28 | 2,675 | 2,679 | 2,495 | 2,615 | -1.17% | 1,641,100 | 1456億5208万 | -12.31% | - | 2.91 |
| 05/27 | 2,700 | 2,739 | 2,631 | 2,646 | -2.83% | 1,147,400 | 1473億7874万 | -12.18% | - | 2.95 |
| 05/26 | 2,816 | 2,828 | 2,687 | 2,723 | -3.88% | 1,123,100 | 1516億6754万 | -10.49% | - | 3.03 |
| 05/25 | 2,843 | 2,860 | 2,784 | 2,833 | -0.04% | 709,500 | 1577億9440万 | -7.63% | - | 3.15 |
| 05/22 | 2,851 | 2,923 | 2,813 | 2,834 | +0.46% | 827,600 | 1578億5010万 | -8.02% | - | 3.15 |
| 05/21 | 2,800 | 2,866 | 2,779 | 2,821 | +3.11% | 969,800 | 1571億2601万 | -8.79% | - | 3.14 |
| 05/20 | 2,800 | 2,832 | 2,706 | 2,736 | -3.32% | 1,241,200 | 1523億9162万 | -11.94% | - | 3.05 |
| 05/19 | 2,724 | 2,848 | 2,673 | 2,830 | +5.28% | 1,559,900 | 1576億2730万 | -9.38% | - | 3.15 |
| 05/18 | 2,970 | 2,999 | 2,668 | 2,688 | -9.04% | 2,804,300 | 1497億1809万 | -14.37% | - | 2.99 |
| 05/15 | 3,035 | 3,050 | 2,905 | 2,955 | -1.99% | 1,188,700 | 1645億8964万 | -6.37% | - | 3.29 |
| 05/14 | 3,100 | 3,115 | 3,005 | 3,015 | -6.94% | 1,266,500 | 1679億3156万 | -4.68% | - | 3.36 |
| 05/13 | 3,245 | 3,345 | 3,105 | 3,240 | +8.58% | 2,154,700 | 1804億6377万 | +2.27% | - | 3.61 |
| 05/12 | 2,973 | 3,050 | 2,953 | 2,984 | -0.53% | 620,100 | 1662億490万 | -5.63% | - | 3.32 |
| 05/11 | 2,998 | 3,005 | 2,955 | 3,000 | +0.7% | 600,900 | 1670億9608万 | -5.36% | - | 3.34 |
| 05/08 | 2,985 | 3,080 | 2,962 | 2,979 | -2.49% | 947,300 | 1659億2641万 | -5.97% | - | 3.32 |
| 05/07 | 3,100 | 3,130 | 3,055 | 3,055 | +1.16% | 602,300 | 1701億5951万 | -3.66% | - | 3.4 |
| 05/01 | 2,970 | 3,040 | 2,952 | 3,020 | +3.42% | 938,800 | 1682億1005万 | -5% | - | 3.36 |
| 04/30 | 3,050 | 3,055 | 2,920 | 2,920 | -7.74% | 1,695,800 | 1626億4018万 | -8.18% | - | 3.25 |
| 04/28 | 3,125 | 3,170 | 3,100 | 3,165 | +1.77% | 389,100 | 1762億8636万 | -0.66% | - | 3.52 |
| 04/27 | 3,130 | 3,160 | 3,090 | 3,110 | -0.64% | 426,400 | 1732億2294万 | -2.14% | - | 3.46 |
| 04/24 | 3,115 | 3,185 | 3,060 | 3,130 | 0% | 801,200 | 1743億3691万 | -1.04% | - | 3.48 |
| 04/23 | 3,270 | 3,275 | 3,110 | 3,130 | -5.15% | 1,160,700 | 1743億3691万 | -0.67% | - | 3.48 |
| 04/22 | 3,375 | 3,395 | 3,260 | 3,300 | -2.65% | 880,800 | 1838億569万 | +4.73% | - | 3.67 |
| 04/21 | 3,415 | 3,455 | 3,380 | 3,390 | -1.45% | 997,500 | 1888億1857万 | +7.82% | - | 3.77 |
| 04/20 | 3,355 | 3,515 | 3,355 | 3,440 | +2.08% | 1,171,300 | 1916億351万 | +9.62% | - | 3.83 |
| 04/17 | 3,350 | 3,405 | 3,290 | 3,370 | -0.3% | 641,500 | 1877億460万 | +7.81% | - | 3.75 |
| 04/16 | 3,395 | 3,410 | 3,340 | 3,380 | +1.2% | 714,800 | 1882億6158万 | +7.88% | - | 3.76 |
| 04/15 | 3,220 | 3,340 | 3,220 | 3,340 | +4.87% | 1,279,600 | 1860億3364万 | +6.2% | - | 3.72 |
| 04/14 | 3,235 | 3,270 | 3,175 | 3,185 | +1.59% | 623,500 | 1774億34万 | +0.95% | - | 3.55 |
| 04/13 | 3,100 | 3,140 | 3,055 | 3,135 | -1.42% | 750,900 | 1746億1540万 | -0.82% | - | 3.49 |
| 04/10 | 3,165 | 3,250 | 3,150 | 3,180 | +1.6% | 926,400 | 1771億2185万 | +0.03% | - | 3.54 |
| 04/09 | 3,175 | 3,175 | 3,090 | 3,130 | -3.25% | 845,500 | 1743億3691万 | -1.45% | - | 3.48 |
| 04/08 | 3,250 | 3,270 | 3,195 | 3,235 | +4.02% | 856,100 | 1801億8527万 | +2.05% | - | 3.6 |
| 04/07 | 3,125 | 3,150 | 3,080 | 3,110 | -0.64% | 595,200 | 1732億2294万 | -1.83% | - | 3.46 |
| 04/06 | 3,135 | 3,175 | 3,100 | 3,130 | -0.48% | 747,200 | 1743億3691万 | -1.11% | - | 3.48 |
| 04/03 | 3,145 | 3,165 | 3,075 | 3,145 | +2.28% | 734,400 | 1751億7239万 | -0.69% | - | 3.5 |
| 04/02 | 3,250 | 3,250 | 3,065 | 3,075 | -3.91% | 1,311,100 | 1712億7348万 | -2.72% | - | 3.42 |
| 04/01 | 3,085 | 3,200 | 3,070 | 3,200 | +8.84% | 1,101,400 | 1782億3582万 | +1.36% | - | 3.56 |
| 03/31 | 3,040 | 3,090 | 2,940 | 2,940 | -3.92% | 1,242,800 | 1637億5416万 | -6.49% | - | 3.27 |
| 03/30 | 3,050 | 3,140 | 3,040 | 3,060 | -5.85% | 1,072,300 | 1704億3800万 | -2.58% | - | 3.41 |
| 03/27 | 3,075 | 3,255 | 3,060 | 3,250 | +6.91% | 1,369,700 | 1810億2075万 | +3.67% | - | 3.62 |
| 03/26 | 3,100 | 3,140 | 3,025 | 3,040 | -0.98% | 861,300 | 1693億2403万 | -2.44% | - | 3.38 |
| 03/25 | 3,020 | 3,140 | 3,010 | 3,070 | +3.44% | 1,315,800 | 1709億9499万 | -0.94% | - | 3.42 |
| 03/24 | 2,861 | 2,989 | 2,834 | 2,968 | +8.28% | 2,644,700 | 1653億1372万 | -3.61% | - | 3.3 |
| 03/23 | 2,700 | 2,781 | 2,625 | 2,741 | -3.55% | 2,822,200 | 1526億3293万 | -10.4% | - | 3.05 |
| 03/19 | 2,942 | 2,966 | 2,821 | 2,842 | -9.06% | 2,356,200 | 1582億5713万 | -6.85% | - | 3.16 |
| 03/18 | 3,230 | 3,230 | 3,010 | 3,125 | +0.32% | 1,464,900 | 1740億1602万 | +2.76% | - | 3.48 |
| 03/17 | 3,295 | 3,295 | 3,115 | 3,115 | -4.01% | 1,070,300 | 1734億5917万 | +3.32% | - | 3.47 |
| 03/16 | 3,260 | 3,310 | 3,180 | 3,245 | +3.18% | 1,300,100 | 1806億9824万 | +8.53% | - | 3.61 |
| 03/13 | 3,200 | 3,275 | 3,080 | 3,145 | -10.91% | 2,591,500 | 1751億2973万 | +6.14% | - | 3.5 |
| 03/12 | 3,645 | 3,645 | 3,500 | 3,530 | -4.21% | 1,324,000 | 1965億6850万 | +20.19% | - | 3.93 |
| 03/11 | 3,640 | 3,740 | 3,570 | 3,685 | +2.79% | 1,524,700 | 2051億9970万 | +27.16% | - | 4.1 |
| 03/10 | 3,480 | 3,615 | 3,445 | 3,585 | +7.34% | 1,663,100 | 1996億3118万 | +25.7% | - | 3.99 |
| 03/09 | 3,380 | 3,445 | 3,250 | 3,340 | -6.96% | 2,315,600 | 1859億8833万 | +18.82% | - | 3.72 |
| 03/06 | 3,605 | 3,650 | 3,460 | 3,590 | +15.25% | 3,231,800 | 1999億961万 | +29.28% | - | 3.99 |
| 03/05 | 3,085 | 3,175 | 3,035 | 3,115 | +4.71% | 1,155,600 | 1734億5917万 | +13.94% | - | 3.47 |
| 03/04 | 3,020 | 3,155 | 2,964 | 2,975 | -6.59% | 1,829,100 | 1656億6325万 | +9.66% | - | 3.31 |
| 03/03 | 3,150 | 3,320 | 3,090 | 3,185 | +4.77% | 2,372,300 | 1773億5713万 | +17.88% | - | 3.54 |
| 03/02 | 3,020 | 3,050 | 2,901 | 3,040 | -3.8% | 1,969,700 | 1692億8279万 | +13.26% | - | 3.38 |
| 02/27 | 2,991 | 3,170 | 2,989 | 3,160 | +4.81% | 1,277,200 | 1759億6500万 | +18.44% | - | 3.52 |
| 02/26 | 3,005 | 3,095 | 2,984 | 3,015 | +1.45% | 1,045,200 | 1678億9066万 | +13.99% | - | 3.35 |
| 02/25 | 2,909 | 3,045 | 2,890 | 2,972 | +3.34% | 1,585,400 | 1654億9620万 | +13.09% | - | 3.31 |
| 02/24 | 2,911 | 2,911 | 2,825 | 2,876 | +0.52% | 976,100 | 1601億5043万 | +10.02% | - | 3.2 |
| 02/20 | 2,916 | 3,020 | 2,812 | 2,861 | -1.45% | 2,487,900 | 1593億639万 | +9.95% | - | 3.18 |
| 02/19 | 2,774 | 2,918 | 2,696 | 2,903 | +4.61% | 2,190,000 | 1616億4504万 | +12.08% | - | 3.23 |
| 02/18 | 2,714 | 2,875 | 2,698 | 2,775 | +6.16% | 2,539,800 | 1545億1774万 | +7.85% | - | 3.09 |
| 02/17 | 2,586 | 2,673 | 2,571 | 2,614 | +1.32% | 1,226,800 | 1455億5292万 | +1.99% | - | 2.91 |
| 02/16 | 2,561 | 2,588 | 2,507 | 2,580 | +4.84% | 1,368,600 | 1436億5973万 | +0.9% | - | 2.87 |
| 02/13 | 2,501 | 2,510 | 2,430 | 2,461 | -3.49% | 1,124,500 | 1370億3357万 | -3.68% | - | 2.74 |
| 02/12 | 2,551 | 2,606 | 2,528 | 2,550 | -0.86% | 763,400 | 1419億8927万 | -0.16% | - | 2.84 |
| 02/10 | 2,500 | 2,582 | 2,499 | 2,572 | +3.33% | 960,300 | 1432億1428万 | +0.82% | - | 2.86 |
| 02/09 | 2,520 | 2,530 | 2,461 | 2,489 | +0.28% | 896,200 | 1385億9266万 | -1.97% | - | 2.77 |
| 02/06 | 2,517 | 2,519 | 2,444 | 2,482 | -3.31% | 1,205,600 | 1382億289万 | -2.13% | - | 2.76 |
| 02/05 | 2,497 | 2,579 | 2,479 | 2,567 | +2.27% | 866,100 | 1429億3587万 | +1.22% | - | 2.86 |
| 02/04 | 2,539 | 2,541 | 2,444 | 2,510 | -1.65% | 1,419,900 | 1397億6199万 | -0.91% | - | 2.79 |
| 02/03 | 2,540 | 2,572 | 2,515 | 2,552 | +0.63% | 853,600 | 1421億64万 | +0.75% | - | 2.84 |
| 02/02 | 2,549 | 2,588 | 2,496 | 2,536 | -0.47% | 995,400 | 1412億972万 | +0.36% | - | 2.82 |
| 01/30 | 2,514 | 2,575 | 2,498 | 2,548 | +1.59% | 717,700 | 1418億7791万 | +1.03% | - | 2.84 |
| 01/29 | 2,508 | 2,539 | 2,465 | 2,508 | +0.04% | 746,700 | 1396億5062万 | -0.2% | - | 2.79 |
| 01/28 | 2,581 | 2,588 | 2,475 | 2,507 | -3.39% | 1,339,100 | 1395億9494万 | +0.04% | - | 2.79 |
| 01/27 | 2,670 | 2,670 | 2,562 | 2,595 | -3.17% | 1,153,400 | 1444億9496万 | +3.72% | - | 2.89 |
| 01/26 | 2,685 | 2,838 | 2,640 | 2,680 | -2.58% | 2,944,700 | 1492億2794万 | +7.5% | - | 2.98 |
| 01/23 | 2,630 | 2,775 | 2,621 | 2,751 | +4.4% | 1,594,300 | 1531億8137万 | +10.88% | - | 3.06 |
| 01/22 | 2,626 | 2,657 | 2,591 | 2,635 | +1.58% | 888,400 | 1467億2225万 | +6.68% | - | 2.93 |
| 01/21 | 2,536 | 2,605 | 2,506 | 2,594 | +0.31% | 913,600 | 1444億1282万 | +5.32% | - | 2.89 |
| 01/20 | 2,628 | 2,709 | 2,577 | 2,586 | -1.64% | 1,647,000 | 1439億6745万 | +5.38% | - | 2.88 |
| 01/19 | 2,560 | 2,634 | 2,531 | 2,629 | +2.58% | 1,259,600 | 1463億6134万 | +7.48% | - | 2.92 |
| 01/16 | 2,581 | 2,598 | 2,532 | 2,563 | -0.12% | 936,300 | 1426億8700万 | +5.26% | - | 2.85 |
| 01/15 | 2,475 | 2,595 | 2,471 | 2,566 | +4.1% | 1,722,300 | 1428億5401万 | +5.9% | - | 2.85 |
| 01/14 | 2,506 | 2,520 | 2,452 | 2,465 | -2.99% | 1,436,000 | 1372億3115万 | +2.11% | - | 2.74 |
| 01/13 | 2,506 | 2,572 | 2,501 | 2,541 | +3.04% | 1,465,000 | 1414億6221万 | +5.57% | - | 2.83 |
| 01/09 | 2,520 | 2,549 | 2,441 | 2,466 | -1.95% | 1,357,700 | 1372億8682万 | +2.96% | - | 2.74 |
| 01/08 | 2,475 | 2,544 | 2,463 | 2,515 | +3.41% | 1,852,200 | 1400億1475万 | +5.1% | - | 2.8 |
| 01/07 | 2,371 | 2,451 | 2,348 | 2,432 | -1.94% | 2,026,000 | 1353億9398万 | +1.67% | - | 2.71 |
| 01/06 | 2,540 | 2,673 | 2,465 | 2,480 | +8.3% | 4,822,300 | 1380億6623万 | +3.46% | - | 2.76 |
| 01/05 | 2,362 | 2,388 | 2,265 | 2,290 | -5.06% | 1,784,500 | 1274億8858万 | -4.58% | - | 2.55 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 3月期 | 207 62 5/8 | 13 4 3/19 4 3/13 他4件 | 8,911,200 29,704,000 12/4 | - | - | 21億9058万 12/30 |
| 2010年 12月期 | 117 35 9/21 35 4/15 他4件 | 77 23 3/23 23 2/17 他2件 | 3,234,600 10,782,000 1/5 | 28億3964万 | 18億6605万 | 26億9348万 12/30 |
| 2011年 12月期 | 717 215 9/16 | 43 13 3/15 | 10,628,700 35,429,000 11/22 | 174億4355万 | 10億5472万 | 85億5880万 12/30 |
| 2012年 12月期 | 663 199 12/17 | 200 60 5/15 | 12,993,600 43,312,000 2/1 | 161億4543万 | 48億6796万 | 122億8681万 12/28 |
| 2013年 12月期 | 2,800 840 5/21 | 387 116 1/4 | 7,922,400 26,408,000 3/4 | 681億5157万 | 94億1140万 | 506億3743万 12/30 |
| 2014年 12月期 | 2,127 638 1/7 | 760 228 5/1 228 4/30 | 7,888,200 26,294,000 8/26 | 686億5060万 | 256億9350万 | 362億8925万 12/30 |
| 2015年 12月期 | 1,197 359 1/14 | 503 151 12/24 | 3,842,100 12,807,000 3/4 | 404億6318万 | 171億6474万 | 218億2476万 12/30 |
| 2016年 12月期 | 1,317 395 4/12 | 390 117 2/12 | 5,191,500 17,305,000 9/9 | 449億116万 | 132億9983万 | 249億7064万 12/30 |
| 2017年 12月期 | 3,127 938 4/3 | 720 216 1/23 | 19,538,400 65,128,000 6/20 | 1069億5529万 | 247億1338万 | 800億3619万 12/29 |
| 2018年 12月期 | 2,590 777 2/2 | 888 2,665 12/25 | 6,019,200 20,064,000 2/6 | 1046億9673万 | 360億437万 | 424億9379万 12/28 |
| 2019年 12月期 | 2,731 12/26 | 835 2,506 5/14 | 4,606,800 1,535,600 8/15 | 1184億263万 | 347億4088万 | 1137億9822万 12/30 |
| 2020年 12月期 | 4,070 10/6 | 985 3/13 | 17,990,400 10/21 | 1768億9705万 | 427億5436万 | 786億6956万 12/30 |
| 2021年 12月期 | 2,564 3/23 | 1,303 12/20 | 7,473,900 5/20 | 1176億5668万 | 618億4421万 | 702億9067万 12/30 |
| 2022年 12月期 | 2,015 8/16 | 918 1/31 | 4,188,000 1/31 | 956億8800万 | 435億7098万 | 661億4862万 12/30 |
| 2023年 12月期 | 3,555 11/30 | 998 4/28 | 23,692,000 8/24 | 1689億1526万 | 473億9286万 | 1410億5771万 12/29 |
| 2024年 12月期 | 3,865 2/20 | 1,537 8/6 | 4,906,000 2/16 | 1926億9824万 | 769億5796万 | 1707億7672万 12/30 |
| 2025年 12月期 | 4,410 5/29 | 1,469 4/7 | 17,730,300 5/27 | 2228億2381万 | 737億7383万 | 1342億7224万 12/30 |
| 最新 | 2,625 2026/6/3 | 1,109,900 | 1462億907万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
