グロースエクスパートナーズ（244A）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,166
- 始値
- 1,176
- 高値
- 1,176
- 安値
- 1,135
- 終値 -2.49%
- 1,137
- 出来高 ±0%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +2.25%
1,112 - 株価（25日）
移動平均値 - +5.38%
1,079 - 出来高（5日）
移動平均値 - +39.78%
5,580
2026/01/05～2026/06/03
株価推移
| 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 | 1,176 | 1,176 | 1,135 | 1,137 | -2.49% | 7,800 | 38億4121万 | +5.38% | 7.39 | 1.05 |
| 06/02 | 1,112 | 1,176 | 1,105 | 1,166 | +4.95% | 7,800 | 39億3919万 | +8.26% | 7.58 | 1.08 |
| 06/01 | 1,080 | 1,111 | 1,074 | 1,111 | +2.87% | 4,500 | 37億5338万 | +3.25% | 7.22 | 1.02 |
| 05/29 | 1,065 | 1,080 | 1,065 | 1,080 | +1.41% | 5,700 | 36億4865万 | +0.28% | 7.02 | 1 |
| 05/28 | 1,058 | 1,065 | 1,053 | 1,065 | +1.24% | 2,100 | 35億9797万 | -1.39% | 6.93 | 0.98 |
| 05/27 | 1,053 | 1,054 | 1,050 | 1,052 | +0.19% | 3,000 | 35億5405万 | -3.04% | 6.84 | 0.97 |
| 05/26 | 1,057 | 1,060 | 1,049 | 1,050 | -0.66% | 8,200 | 35億4729万 | -3.67% | 6.83 | 0.97 |
| 05/25 | 1,064 | 1,064 | 1,045 | 1,057 | -0.19% | 6,000 | 35億7094万 | -3.47% | 6.87 | 0.97 |
| 05/22 | 1,051 | 1,072 | 1,050 | 1,059 | +0.76% | 3,200 | 35億7770万 | -3.73% | 6.89 | 0.98 |
| 05/21 | 1,059 | 1,068 | 1,050 | 1,051 | -0.76% | 6,300 | 35億5067万 | -4.89% | 6.83 | 0.97 |
| 05/20 | 1,073 | 1,073 | 1,059 | 1,059 | -1.67% | 4,200 | 35億7770万 | -4.85% | 6.89 | 0.98 |
| 05/19 | 1,078 | 1,078 | 1,068 | 1,077 | +0.94% | 2,900 | 36億3851万 | -3.93% | 7 | 0.99 |
| 05/18 | 1,067 | 1,070 | 1,065 | 1,067 | -0.56% | 2,100 | 36億473万 | -5.32% | 6.94 | 0.98 |
| 05/15 | 1,073 | 1,074 | 1,065 | 1,073 | 0% | 1,700 | 36億2500万 | -5.38% | 6.98 | 0.99 |
| 05/14 | 1,079 | 1,085 | 1,071 | 1,073 | -0.19% | 7,400 | 36億2500万 | -5.88% | 6.98 | 0.99 |
| 05/13 | 1,079 | 1,080 | 1,070 | 1,075 | -0.37% | 3,700 | 36億3175万 | -6.28% | 6.99 | 0.99 |
| 05/12 | 1,087 | 1,091 | 1,079 | 1,079 | -0.74% | 5,800 | 36億4527万 | -6.42% | 7.02 | 0.99 |
| 05/11 | 1,085 | 1,096 | 1,085 | 1,087 | -0.55% | 3,600 | 36億7229万 | -6.13% | 7.07 | 1 |
| 05/08 | 1,100 | 1,100 | 1,087 | 1,093 | 0% | 1,700 | 36億9256万 | -5.94% | 7.11 | 1.01 |
| 05/07 | 1,086 | 1,097 | 1,081 | 1,093 | +0.09% | 4,600 | 36億9256万 | -6.26% | 7.11 | 1.01 |
| 05/01 | 1,078 | 1,092 | 1,063 | 1,092 | +3.31% | 9,300 | 36億8919万 | -6.75% | 7.1 | 1.01 |
| 04/30 | 1,061 | 1,062 | 1,048 | 1,057 | -0.75% | 17,700 | 35億7094万 | -10.12% | 6.87 | 0.97 |
| 04/28 | 1,062 | 1,069 | 1,062 | 1,065 | -0.09% | 6,400 | 35億9797万 | -9.97% | 6.93 | 0.98 |
| 04/27 | 1,081 | 1,081 | 1,061 | 1,066 | -2.11% | 23,900 | 36億135万 | -10.34% | 6.93 | 0.98 |
| 04/24 | 1,091 | 1,098 | 1,080 | 1,089 | -0.55% | 7,300 | 36億7905万 | -8.95% | 7.08 | 1 |
| 04/23 | 1,137 | 1,137 | 1,091 | 1,095 | -3.35% | 15,800 | 36億9932万 | -8.98% | 7.12 | 1.01 |
| 04/22 | 1,146 | 1,146 | 1,126 | 1,133 | -1.13% | 5,700 | 38億2770万 | -6.36% | 7.37 | 1.04 |
| 04/21 | 1,168 | 1,168 | 1,136 | 1,146 | -1.12% | 9,300 | 38億7162万 | -5.68% | 7.45 | 1.06 |
| 04/20 | 1,182 | 1,182 | 1,159 | 1,159 | -0.69% | 5,400 | 39億1554万 | -4.92% | 7.54 | 1.07 |
| 04/17 | 1,180 | 1,180 | 1,163 | 1,167 | -1.1% | 2,600 | 39億4256万 | -4.81% | 7.59 | 1.08 |
| 04/16 | 1,168 | 1,190 | 1,168 | 1,180 | +0.51% | 32,500 | 39億8648万 | -4.45% | 7.67 | 1.09 |
| 04/15 | 1,175 | 1,190 | 1,149 | 1,174 | -1.51% | 29,500 | 39億6621万 | -5.7% | 7.63 | 1.08 |
| 04/14 | 1,194 | 1,211 | 1,189 | 1,192 | +0.08% | 15,100 | 40億2702万 | -4.94% | 7.75 | 1.1 |
| 04/13 | 1,223 | 1,233 | 1,185 | 1,191 | -4.41% | 38,400 | 40億2365万 | -5.55% | 7.75 | 1.1 |
| 04/10 | 1,230 | 1,252 | 1,220 | 1,246 | -0.16% | 6,400 | 42億946万 | -1.97% | 8.1 | 1.15 |
| 04/09 | 1,244 | 1,249 | 1,235 | 1,248 | +0.56% | 9,900 | 42億1621万 | -2.42% | 8.12 | 1.15 |
| 04/08 | 1,249 | 1,249 | 1,235 | 1,241 | +1.14% | 9,600 | 41億9256万 | -3.35% | 8.07 | 1.14 |
| 04/07 | 1,227 | 1,236 | 1,220 | 1,227 | 0% | 6,200 | 41億4527万 | -4.96% | 7.98 | 1.13 |
| 04/06 | 1,247 | 1,247 | 1,225 | 1,227 | -1.6% | 4,500 | 41億4527万 | -5.62% | 7.98 | 1.13 |
| 04/03 | 1,243 | 1,253 | 1,220 | 1,247 | +1.14% | 7,300 | 42億1283万 | -4.74% | 8.11 | 1.15 |
| 04/02 | 1,230 | 1,287 | 1,222 | 1,233 | +1.9% | 15,200 | 41億6554万 | -6.45% | 8.02 | 1.14 |
| 04/01 | 1,200 | 1,238 | 1,200 | 1,210 | +2.02% | 16,100 | 40億8783万 | -8.61% | 7.87 | 1.12 |
| 03/31 | 1,189 | 1,207 | 1,173 | 1,186 | -0.59% | 7,100 | 40億675万 | -10.89% | 7.71 | 1.09 |
| 03/30 | 1,180 | 1,193 | 1,153 | 1,193 | -1.65% | 30,200 | 40億3040万 | -11.04% | 7.76 | 1.1 |
| 03/27 | 1,212 | 1,222 | 1,170 | 1,213 | +0.08% | 26,600 | 40億9797万 | -10.15% | 7.89 | 1.12 |
| 03/26 | 1,228 | 1,228 | 1,188 | 1,212 | -2.26% | 35,700 | 40億9459万 | -10.82% | 7.88 | 1.12 |
| 03/25 | 1,221 | 1,240 | 1,217 | 1,240 | +1.72% | 6,100 | 41億8919万 | -9.16% | 8.06 | 1.14 |
| 03/24 | 1,245 | 1,245 | 1,217 | 1,219 | -0.57% | 9,800 | 41億1824万 | -11.09% | 7.93 | 1.12 |
| 03/23 | 1,255 | 1,285 | 1,200 | 1,226 | -2.78% | 20,800 | 41億4189万 | -11.03% | 7.97 | 1.13 |
| 03/19 | 1,265 | 1,277 | 1,246 | 1,261 | -1.41% | 13,900 | 42億6013万 | -9.02% | 8.2 | 1.16 |
| 03/18 | 1,277 | 1,279 | 1,250 | 1,279 | +2.24% | 8,000 | 43億2094万 | -8.18% | 8.32 | 1.18 |
| 03/17 | 1,257 | 1,274 | 1,242 | 1,251 | +0.4% | 20,200 | 42億2635万 | -10.58% | 8.14 | 1.15 |
| 03/16 | 1,226 | 1,272 | 1,212 | 1,246 | -7.43% | 121,800 | 42億946万 | -11.51% | 8.1 | 1.15 |
| 03/13 | 1,381 | 1,388 | 1,307 | 1,346 | -2.82% | 23,400 | 45億4729万 | -5.01% | 8.75 | 1.24 |
| 03/12 | 1,409 | 1,410 | 1,385 | 1,385 | -2.88% | 1,000 | 46億7905万 | -2.4% | 9.01 | 1.28 |
| 03/11 | 1,397 | 1,427 | 1,392 | 1,426 | +2.08% | 2,200 | 48億1756万 | +0.49% | 9.27 | 1.31 |
| 03/10 | 1,386 | 1,407 | 1,386 | 1,397 | +1.16% | 4,600 | 47億1959万 | -1.48% | 9.08 | 1.29 |
| 03/09 | 1,380 | 1,381 | 1,360 | 1,381 | -3.02% | 5,800 | 46億6554万 | -2.61% | 8.98 | 1.27 |
| 03/06 | 1,430 | 1,430 | 1,400 | 1,424 | -2.33% | 3,300 | 48億1081万 | +0.35% | 9.26 | 1.31 |
| 03/05 | 1,434 | 1,465 | 1,434 | 1,458 | +6.11% | 5,500 | 49億2567万 | +2.75% | 9.48 | 1.34 |
| 03/04 | 1,396 | 1,420 | 1,374 | 1,374 | -3.65% | 3,500 | 46億4189万 | -3.17% | 8.94 | 1.27 |
| 03/03 | 1,427 | 1,445 | 1,426 | 1,426 | -0.28% | 2,500 | 48億1756万 | +0.28% | 9.27 | 1.31 |
| 03/02 | 1,439 | 1,450 | 1,421 | 1,430 | -1.72% | 2,100 | 48億3108万 | +0.21% | 9.3 | 1.32 |
| 02/27 | 1,477 | 1,477 | 1,431 | 1,455 | -1.56% | 6,200 | 49億1554万 | +1.68% | 9.46 | 1.34 |
| 02/26 | 1,374 | 1,480 | 1,370 | 1,478 | +7.1% | 10,300 | 49億9324万 | +3.07% | 9.61 | 1.36 |
| 02/25 | 1,398 | 1,398 | 1,360 | 1,380 | -1.29% | 5,400 | 46億6216万 | -3.97% | 8.97 | 1.27 |
| 02/24 | 1,420 | 1,420 | 1,378 | 1,398 | -1.83% | 6,700 | 47億2297万 | -3.32% | 9.09 | 1.29 |
| 02/20 | 1,421 | 1,438 | 1,420 | 1,424 | +0.21% | 3,500 | 48億1081万 | -1.86% | 9.26 | 1.31 |
| 02/19 | 1,409 | 1,435 | 1,409 | 1,421 | -0.63% | 9,100 | 48億67万 | -2.34% | 9.24 | 1.31 |
| 02/18 | 1,396 | 1,449 | 1,393 | 1,430 | +4.3% | 10,800 | 48億3108万 | -2.59% | 9.3 | 1.32 |
| 02/17 | 1,395 | 1,395 | 1,370 | 1,371 | -0.94% | 6,200 | 46億3175万 | -7.49% | 8.92 | 1.26 |
| 02/16 | 1,420 | 1,420 | 1,383 | 1,384 | -0.43% | 2,100 | 46億7567万 | -7.49% | 9 | 1.28 |
| 02/13 | 1,425 | 1,425 | 1,390 | 1,390 | -3.07% | 5,200 | 46億9594万 | -7.95% | 9.04 | 1.28 |
| 02/12 | 1,429 | 1,442 | 1,427 | 1,434 | -0.97% | 7,300 | 48億4459万 | -5.78% | 9.33 | 1.32 |
| 02/10 | 1,420 | 1,469 | 1,420 | 1,448 | +1.97% | 5,400 | 48億9189万 | -5.48% | 9.42 | 1.34 |
| 02/09 | 1,492 | 1,492 | 1,420 | 1,420 | -3.6% | 11,100 | 47億9729万 | -7.91% | 9.23 | 1.31 |
| 02/06 | 1,444 | 1,480 | 1,444 | 1,473 | -0.07% | 4,600 | 49億7635万 | -5.21% | 9.58 | 1.36 |
| 02/05 | 1,414 | 1,474 | 1,407 | 1,474 | +6.5% | 16,700 | 49億7973万 | -5.75% | 9.59 | 1.36 |
| 02/04 | 1,380 | 1,414 | 1,380 | 1,384 | -0.14% | 7,700 | 46億7567万 | -12.07% | 9 | 1.28 |
| 02/03 | 1,427 | 1,427 | 1,376 | 1,386 | -2.33% | 15,000 | 46億8243万 | -12.67% | 9.01 | 1.28 |
| 02/02 | 1,401 | 1,426 | 1,401 | 1,419 | +1.36% | 2,800 | 47億9392万 | -11.26% | 9.23 | 1.31 |
| 01/30 | 1,432 | 1,432 | 1,400 | 1,400 | -0.14% | 2,600 | 47億2973万 | -13.04% | 9.1 | 1.29 |
| 01/29 | 1,452 | 1,452 | 1,391 | 1,402 | -1.41% | 10,500 | 47億3648万 | -13.4% | 9.12 | 1.29 |
| 01/28 | 1,440 | 1,441 | 1,403 | 1,422 | -1.39% | 14,600 | 48億405万 | -12.76% | 9.25 | 1.31 |
| 01/27 | 1,465 | 1,476 | 1,430 | 1,442 | -1.9% | 16,800 | 48億7162万 | -12.07% | 9.38 | 1.33 |
| 01/26 | 1,520 | 1,520 | 1,456 | 1,470 | -4.11% | 30,900 | 49億6621万 | -10.96% | 9.56 | 1.36 |
| 01/23 | 1,540 | 1,547 | 1,532 | 1,533 | +0.13% | 5,500 | 51億7905万 | -7.65% | 9.97 | 1.41 |
| 01/22 | 1,539 | 1,555 | 1,520 | 1,531 | +0.07% | 6,200 | 51億7229万 | -8.27% | 9.96 | 1.41 |
| 01/21 | 1,558 | 1,558 | 1,526 | 1,530 | -1.8% | 8,700 | 51億6892万 | -8.82% | 9.95 | 1.41 |
| 01/20 | 1,599 | 1,599 | 1,546 | 1,558 | -2.32% | 23,800 | 52億6351万 | -7.65% | 10.13 | 1.44 |
| 01/19 | 1,535 | 1,595 | 1,524 | 1,595 | +3.91% | 35,400 | 53億8851万 | -5.9% | 10.37 | 1.47 |
| 01/16 | 1,540 | 1,551 | 1,490 | 1,535 | +0.26% | 34,100 | 51億8581万 | -9.86% | 9.98 | 1.42 |
| 01/15 | 1,510 | 1,564 | 1,506 | 1,531 | -11.5% | 127,400 | 51億7229万 | -10.62% | 9.96 | 1.41 |
| 01/14 | 1,793 | 1,793 | 1,722 | 1,730 | -2.59% | 10,000 | 58億4459万 | +0.17% | 11.25 | 1.6 |
| 01/13 | 1,767 | 1,796 | 1,757 | 1,776 | +1.83% | 16,100 | 60億 | +2.42% | 11.55 | 1.64 |
| 01/09 | 1,725 | 1,744 | 1,699 | 1,744 | +1.16% | 5,500 | 58億9189万 | +0.35% | 11.34 | 1.61 |
| 01/08 | 1,723 | 1,724 | 1,683 | 1,724 | +1.71% | 9,300 | 58億2432万 | -1.15% | 11.21 | 1.59 |
| 01/07 | 1,690 | 1,717 | 1,682 | 1,695 | +0.3% | 5,100 | 57億2635万 | -3.25% | 11.02 | 1.56 |
| 01/06 | 1,700 | 1,720 | 1,685 | 1,690 | -0.41% | 11,100 | 57億946万 | -4.09% | 10.99 | 1.56 |
| 01/05 | 1,723 | 1,723 | 1,677 | 1,697 | -1.28% | 16,400 | 57億3311万 | -3.91% | 11.04 | 1.56 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 8月期 | 4,350 11/5 | 1,175 4/7 | 3,603,100 9/26 | +60.25% 11/5 | -25.65% 4/7 |
| 最新 | 1,137 2026/6/3 | 7,800 | +5.38% 1,079 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/06/03 vs 2025/12/30
- -34%（0.66倍）
- 過去安値
1,045円（2026/05/25） - 9%（1.09倍）
1,137円（6/3）
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。
