ジーエルテクノ HD（255A）の株価チャート
株価
5/13
- 前日 (5/12)
- 5,530
- 始値
- 5,430
- 高値
- 6,370
- 安値
- 5,390
- 終値 +15.19%
- 6,370
- 出来高 +66.98%
- 245,300
乖離率
- 株価（5日）
移動平均値 - +8.08%
5,894 - 株価（25日）
移動平均値 - +35.73%
4,693 - 出来高（5日）
移動平均値 - +48.96%
164,680
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 5,430 | 6,370 | 5,390 | 6,370 | +15.19% | 245,300 | 871億4943万 | +35.73% | 15.2 | 1.68 |
| 05/12 | 5,940 | 6,030 | 5,440 | 5,530 | -1.95% | 146,900 | 756億5720万 | +20.9% | 13.19 | 1.45 |
| 05/11 | 6,130 | 6,240 | 5,600 | 5,640 | -4.89% | 214,300 | 771億6213万 | +25.75% | 13.46 | 1.48 |
| 05/08 | 6,000 | 6,080 | 5,830 | 5,930 | -1.17% | 82,600 | 811億2969万 | +35.2% | 14.15 | 1.56 |
| 05/07 | 5,770 | 6,100 | 5,700 | 6,000 | +9.09% | 134,300 | 820億8738万 | +40.38% | 14.31 | 1.58 |
| 05/01 | 5,280 | 5,600 | 5,240 | 5,500 | +5.97% | 148,700 | 752億4676万 | +31.99% | 13.12 | 1.45 |
| 04/30 | 5,040 | 5,240 | 4,980 | 5,190 | +2.17% | 89,300 | 710億558万 | +27.14% | 12.38 | 1.37 |
| 04/28 | 4,990 | 5,090 | 4,950 | 5,080 | +2.94% | 88,800 | 695億64万 | +26.68% | 12.12 | 1.34 |
| 04/27 | 5,150 | 5,210 | 4,935 | 4,935 | -3.24% | 116,300 | 675億1687万 | +25.32% | 11.77 | 1.3 |
| 04/24 | 4,995 | 5,180 | 4,945 | 5,100 | +3.55% | 126,000 | 697億7427万 | +31.85% | 12.17 | 1.34 |
| 04/23 | 5,410 | 5,440 | 4,880 | 4,925 | -7.77% | 219,300 | 673億8005万 | +29.71% | 11.75 | 1.3 |
| 04/22 | 4,905 | 5,400 | 4,865 | 5,340 | +8.54% | 344,000 | 730億5776万 | +42.74% | 12.74 | 1.4 |
| 04/21 | 4,650 | 4,980 | 4,635 | 4,920 | +6.61% | 210,900 | 673億1165万 | +33.99% | 11.74 | 1.29 |
| 04/20 | 4,410 | 4,630 | 4,330 | 4,615 | +4.29% | 144,100 | 631億3887万 | +27.73% | 11.01 | 1.21 |
| 04/17 | 4,145 | 4,450 | 4,145 | 4,425 | +5.99% | 173,400 | 605億3944万 | +24.09% | 10.56 | 1.16 |
| 04/16 | 4,010 | 4,180 | 3,980 | 4,175 | +2.45% | 111,800 | 571億1913万 | +18.31% | 9.96 | 1.1 |
| 04/15 | 3,970 | 4,090 | 3,965 | 4,075 | +3.43% | 129,300 | 557億5101万 | +16.2% | 9.72 | 1.07 |
| 04/14 | 3,825 | 3,955 | 3,825 | 3,940 | +3.55% | 111,000 | 539億404万 | +13.06% | 9.4 | 1.04 |
| 04/13 | 3,755 | 3,840 | 3,755 | 3,805 | +0.26% | 56,600 | 520億5708万 | +9.75% | 9.08 | 1 |
| 04/10 | 3,740 | 3,795 | 3,695 | 3,795 | +1.47% | 118,400 | 519億2026万 | +9.43% | 9.05 | 1 |
| 04/09 | 3,800 | 3,865 | 3,735 | 3,740 | -0.53% | 109,300 | 511億6780万 | +7.75% | 8.92 | 0.98 |
| 04/08 | 3,680 | 3,825 | 3,640 | 3,760 | +6.21% | 192,400 | 514億4142万 | +8.42% | 8.97 | 0.99 |
| 04/07 | 3,575 | 3,610 | 3,505 | 3,540 | -0.42% | 69,300 | 484億3155万 | +1.99% | 8.45 | 0.93 |
| 04/06 | 3,450 | 3,580 | 3,435 | 3,555 | +3.04% | 68,700 | 486億3677万 | +1.75% | 8.48 | 0.94 |
| 04/03 | 3,400 | 3,480 | 3,400 | 3,450 | +2.22% | 54,700 | 472億24万 | -1.82% | 8.23 | 0.91 |
| 04/02 | 3,330 | 3,435 | 3,330 | 3,375 | +1.5% | 72,000 | 461億7415万 | -4.58% | 8.05 | 0.89 |
| 04/01 | 3,275 | 3,340 | 3,260 | 3,325 | +5.56% | 41,400 | 454億9008万 | -6.6% | 7.93 | 0.87 |
| 03/31 | 3,120 | 3,210 | 3,070 | 3,150 | +0.16% | 40,700 | 430億9587万 | -12.13% | 7.66 | 0.83 |
| 03/30 | 3,070 | 3,165 | 3,050 | 3,145 | -5.27% | 63,500 | 430億2746万 | -12.95% | 7.67 | 0.83 |
| 03/27 | 3,305 | 3,345 | 3,260 | 3,320 | -1.63% | 69,600 | 454億2168万 | -8.82% | 8.1 | 0.88 |
| 03/26 | 3,390 | 3,420 | 3,350 | 3,375 | -0.3% | 28,600 | 461億7415万 | -7.66% | 8.23 | 0.89 |
| 03/25 | 3,335 | 3,425 | 3,320 | 3,385 | +3.52% | 52,900 | 463億1096万 | -7.67% | 8.25 | 0.89 |
| 03/24 | 3,295 | 3,315 | 3,230 | 3,270 | +2.51% | 66,800 | 447億3762万 | -11.09% | 7.97 | 0.86 |
| 03/23 | 3,180 | 3,250 | 3,100 | 3,190 | -3.92% | 135,600 | 436億4312万 | -13.64% | 7.78 | 0.84 |
| 03/19 | 3,440 | 3,440 | 3,290 | 3,320 | -6.21% | 161,600 | 454億2168万 | -10.63% | 8.1 | 0.88 |
| 03/18 | 3,610 | 3,640 | 3,475 | 3,540 | -1.94% | 94,600 | 484億3155万 | -5.02% | 8.63 | 0.93 |
| 03/17 | 3,520 | 3,700 | 3,500 | 3,610 | +4.49% | 274,100 | 493億8924万 | -2.96% | 8.8 | 0.95 |
| 03/16 | 3,485 | 3,540 | 3,400 | 3,455 | +0.58% | 640,300 | 472億6864万 | -6.82% | 8.42 | 0.91 |
| 03/13 | 3,415 | 3,485 | 3,375 | 3,435 | -1.43% | 128,500 | 469億9502万 | -7.21% | 8.38 | 0.91 |
| 03/12 | 3,565 | 3,605 | 3,475 | 3,485 | -4.13% | 93,600 | 476億7908万 | -5.73% | 8.5 | 0.92 |
| 03/11 | 3,575 | 3,650 | 3,500 | 3,635 | +3.41% | 165,600 | 497億3127万 | -1.49% | 8.86 | 0.96 |
| 03/10 | 3,500 | 3,580 | 3,385 | 3,515 | +0.29% | 437,700 | 480億8952万 | -4.35% | 8.57 | 0.93 |
| 03/09 | 3,620 | 3,675 | 3,435 | 3,505 | -8.49% | 326,300 | 479億5271万 | -4.34% | 8.55 | 0.92 |
| 03/06 | 3,805 | 3,910 | 3,730 | 3,830 | -1.16% | 120,600 | 523億9911万 | +4.82% | 9.34 | 1.01 |
| 03/05 | 3,790 | 3,935 | 3,770 | 3,875 | +5.87% | 151,900 | 530億1476万 | +6.72% | 9.45 | 1.02 |
| 03/04 | 3,760 | 3,850 | 3,625 | 3,660 | -4.44% | 192,200 | 500億7330万 | +1.5% | 8.92 | 0.97 |
| 03/03 | 4,050 | 4,100 | 3,785 | 3,830 | -7.04% | 108,300 | 523億9911万 | +6.57% | 9.34 | 1.01 |
| 03/02 | 3,855 | 4,195 | 3,855 | 4,120 | +1.85% | 222,300 | 563億6666万 | +15.18% | 10.05 | 1.09 |
| 02/27 | 3,950 | 4,045 | 3,900 | 4,045 | +0.62% | 28,100 | 553億4057万 | +13.98% | 9.86 | 1.07 |
| 02/26 | 3,975 | 4,030 | 3,935 | 4,020 | +1.39% | 41,200 | 549億9854万 | +14.14% | 9.8 | 1.06 |
| 02/25 | 4,000 | 4,030 | 3,940 | 3,965 | +0.63% | 47,400 | 542億4607万 | +13.35% | 9.67 | 1.05 |
| 02/24 | 3,825 | 3,960 | 3,825 | 3,940 | +2.34% | 45,400 | 539億404万 | +13.25% | 9.61 | 1.04 |
| 02/20 | 3,830 | 3,855 | 3,780 | 3,850 | +0.26% | 34,300 | 526億7273万 | +11.14% | 9.39 | 1.02 |
| 02/19 | 3,740 | 3,860 | 3,695 | 3,840 | +4.21% | 58,400 | 525億3592万 | +11.6% | 9.36 | 1.01 |
| 02/18 | 3,660 | 3,710 | 3,645 | 3,685 | +0.96% | 57,100 | 504億1533万 | +7.84% | 8.99 | 0.97 |
| 02/17 | 3,670 | 3,670 | 3,590 | 3,650 | -0.68% | 49,400 | 499億3648万 | +7.45% | 8.9 | 0.96 |
| 02/16 | 3,540 | 3,710 | 3,540 | 3,675 | -0.14% | 50,100 | 502億7852万 | +8.92% | 8.96 | 0.97 |
| 02/13 | 3,690 | 3,695 | 3,605 | 3,680 | -0.54% | 32,300 | 503億4692万 | +9.85% | 8.97 | 0.97 |
| 02/12 | 3,640 | 3,780 | 3,595 | 3,700 | +1.65% | 109,900 | 506億2055万 | +11.24% | 9.02 | 0.98 |
| 02/10 | 3,370 | 3,640 | 3,300 | 3,640 | +8.17% | 104,900 | 497億9967万 | +10.27% | 8.88 | 0.96 |
| 02/09 | 3,350 | 3,365 | 3,320 | 3,365 | +1.97% | 21,000 | 460億3733万 | +2.62% | 8.2 | 0.89 |
| 02/06 | 3,270 | 3,300 | 3,245 | 3,300 | 0% | 12,300 | 451億4805万 | +0.95% | 8.05 | 0.87 |
| 02/05 | 3,330 | 3,330 | 3,280 | 3,300 | -0.6% | 11,500 | 451億4805万 | +1.23% | 8.05 | 0.87 |
| 02/04 | 3,305 | 3,320 | 3,245 | 3,320 | +0.45% | 16,300 | 454億2168万 | +2.19% | 8.1 | 0.88 |
| 02/03 | 3,260 | 3,320 | 3,260 | 3,305 | +1.69% | 24,600 | 452億1646万 | +2.13% | 8.06 | 0.87 |
| 02/02 | 3,255 | 3,305 | 3,250 | 3,250 | -0.15% | 29,900 | 444億6399万 | +0.81% | 7.92 | 0.86 |
| 01/30 | 3,245 | 3,260 | 3,220 | 3,255 | +0.46% | 11,200 | 445億3240万 | +1.34% | 7.94 | 0.86 |
| 01/29 | 3,320 | 3,325 | 3,210 | 3,240 | -0.61% | 11,400 | 443億2718万 | +1.22% | 7.9 | 0.85 |
| 01/28 | 3,225 | 3,280 | 3,200 | 3,260 | +0.46% | 63,800 | 446億80万 | +2.19% | 7.95 | 0.86 |
| 01/27 | 3,380 | 3,380 | 3,235 | 3,245 | -3.71% | 74,200 | 443億9559万 | +2.11% | 7.91 | 0.86 |
| 01/26 | 3,345 | 3,410 | 3,345 | 3,370 | -1.32% | 42,400 | 461億574万 | +6.41% | 8.22 | 0.89 |
| 01/23 | 3,430 | 3,435 | 3,385 | 3,415 | +0.29% | 20,100 | 467億2140万 | +8.34% | 8.33 | 0.9 |
| 01/22 | 3,410 | 3,470 | 3,400 | 3,405 | +1.04% | 28,100 | 465億8458万 | +8.68% | 8.3 | 0.9 |
| 01/21 | 3,360 | 3,440 | 3,360 | 3,370 | -1.75% | 28,200 | 461億574万 | +8.15% | 8.22 | 0.89 |
| 01/20 | 3,490 | 3,490 | 3,380 | 3,430 | -1.29% | 27,100 | 469億2661万 | +10.65% | 8.36 | 0.91 |
| 01/19 | 3,550 | 3,550 | 3,405 | 3,475 | -2.66% | 24,000 | 475億4227万 | +12.75% | 8.47 | 0.92 |
| 01/16 | 3,290 | 3,570 | 3,290 | 3,570 | +8.68% | 112,200 | 488億4199万 | +16.59% | 8.7 | 0.94 |
| 01/15 | 3,250 | 3,310 | 3,230 | 3,285 | +1.23% | 46,400 | 449億4284万 | +8.13% | 8.01 | 0.87 |
| 01/14 | 3,185 | 3,250 | 3,150 | 3,245 | +2.53% | 49,800 | 443億9559万 | +7.24% | 7.91 | 0.86 |
| 01/13 | 3,110 | 3,200 | 3,080 | 3,165 | +2.43% | 66,100 | 433億109万 | +4.94% | 7.72 | 0.84 |
| 01/09 | 3,060 | 3,090 | 3,025 | 3,090 | +0.82% | 17,600 | 422億7500万 | +2.73% | 7.53 | 0.82 |
| 01/08 | 3,065 | 3,105 | 3,045 | 3,065 | -0.65% | 11,600 | 419億3296万 | +2.06% | 7.47 | 0.81 |
| 01/07 | 3,060 | 3,085 | 3,050 | 3,085 | +0.33% | 13,000 | 422億659万 | +2.83% | 7.52 | 0.81 |
| 01/06 | 3,100 | 3,100 | 3,050 | 3,075 | -0.65% | 16,500 | 420億6978万 | +2.64% | 7.5 | 0.81 |
| 01/05 | 3,140 | 3,140 | 3,070 | 3,095 | -0.64% | 16,700 | 423億4340万 | +3.44% | 7.55 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 3,080 | 3,115 | 3,070 | 3,115 | +1.14% | 6,200 | 426億1703万 | +4.25% | 7.6 | 0.87 |
| 12/29 | 3,050 | 3,085 | 3,020 | 3,080 | +1.99% | 21,400 | 421億3818万 | +3.32% | 7.51 | 0.86 |
| 12/26 | 2,993 | 3,025 | 2,991 | 3,020 | +0.8% | 7,000 | 413億1731万 | +1.48% | 7.36 | 0.84 |
| 12/25 | 3,010 | 3,020 | 2,993 | 2,996 | +0.27% | 12,000 | 409億8896万 | +0.74% | 7.31 | 0.83 |
| 12/24 | 2,970 | 2,988 | 2,967 | 2,988 | +1.05% | 7,400 | 408億7951万 | +0.54% | 7.29 | 0.83 |
| 12/23 | 2,983 | 3,005 | 2,951 | 2,957 | -0.61% | 20,300 | 404億5539万 | -0.47% | 7.21 | 0.82 |
| 12/22 | 2,975 | 2,988 | 2,961 | 2,975 | +0.1% | 8,400 | 407億165万 | +0.1% | 7.25 | 0.83 |
| 12/19 | 2,978 | 2,990 | 2,967 | 2,972 | +0.07% | 6,700 | 406億6061万 | -0.03% | 7.25 | 0.83 |
| 12/18 | 2,980 | 2,995 | 2,970 | 2,970 | +0.03% | 5,400 | 406億3325万 | -0.13% | 7.24 | 0.83 |
| 12/17 | 2,970 | 2,994 | 2,948 | 2,969 | -0.27% | 8,700 | 406億1957万 | -0.24% | 7.24 | 0.82 |
| 12/16 | 2,960 | 2,981 | 2,943 | 2,977 | +0.57% | 16,300 | 407億2902万 | +0.07% | 7.26 | 0.83 |
| 12/15 | 2,952 | 2,960 | 2,943 | 2,960 | -0.34% | 6,000 | 404億9644万 | -0.67% | 7.22 | 0.82 |
| 12/12 | 2,986 | 2,992 | 2,960 | 2,970 | -0.17% | 11,400 | 406億3325万 | -0.47% | 7.24 | 0.83 |
| 12/11 | 2,980 | 2,987 | 2,965 | 2,975 | -0.23% | 9,900 | 407億165万 | -0.44% | 7.25 | 0.83 |
| 12/10 | 2,975 | 2,999 | 2,969 | 2,982 | +0.24% | 11,100 | 407億9742万 | -0.3% | 7.27 | 0.83 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2025年 3月期 | 3,200 2/26 | 2,510 10/4 | 71,000 2/13 | 437億7993万 | - | +11.63% 2/21 | -15.51% 4/7 |
| 2026年 3月期 | 4,195 3/2 | 2,469 4/7 | 640,300 3/16 | 573億9275万 | 337億7895万 | +42.73% 4/22 | -13.65% 3/23 |
| 最新 | 6,370 2026/5/13 | 245,300 | 871億4943万 | +35.73% 4,693 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/13 vs 2025/12/30
- 104%（2.04倍）
- 過去安値
2,469円（2025/04/07） - 158%（2.58倍）
6,370円（5/13）
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。
