ジーエルテクノ HD（255A）のPER（株価収益率）の推移
- 2025年3月31日
- 8.33倍
- 2026年3月31日
- 7.68倍
2026/03/18～2026/08/13
株価＆PER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 | ||||||||||
| 08/13 | 5,640 | 5,780 | 5,580 | 5,660 | +3.1% | 77,600 | 774億3576万 | -0.77% | 13.32 | 1.48 |
| 08/12 | 5,460 | 5,510 | 5,340 | 5,490 | +1.86% | 57,500 | 751億995万 | -4.21% | 12.92 | 1.44 |
| 08/10 | 5,620 | 5,620 | 5,310 | 5,390 | -2.36% | 170,300 | 737億4182万 | -6.54% | 12.68 | 1.41 |
| 08/07 | 6,120 | 6,120 | 5,240 | 5,520 | -10.53% | 248,300 | 755億2038万 | -4.98% | 12.99 | 1.45 |
| 08/06 | 6,230 | 6,360 | 6,050 | 6,170 | -2.53% | 91,300 | 844億1318万 | +5.52% | 14.52 | 1.62 |
| 08/05 | 6,260 | 6,430 | 6,210 | 6,330 | +4.28% | 103,600 | 866億218万 | +8.04% | 14.89 | 1.66 |
| 08/04 | 5,820 | 6,100 | 5,800 | 6,070 | +4.84% | 90,500 | 830億4506万 | +3.85% | 14.28 | 1.59 |
| 08/03 | 5,660 | 5,920 | 5,630 | 5,790 | +0.52% | 97,900 | 792億1432万 | -0.87% | 13.62 | 1.52 |
| 07/31 | 5,620 | 5,790 | 5,510 | 5,760 | +12.5% | 110,100 | 788億388万 | -1.47% | 13.55 | 1.51 |
| 07/30 | 5,040 | 5,300 | 4,940 | 5,120 | +1.99% | 96,800 | 700億4789万 | -12.7% | 12.05 | 1.34 |
| 07/29 | 5,290 | 5,480 | 4,925 | 5,020 | -6.17% | 173,800 | 686億7977万 | -14.9% | 11.81 | 1.31 |
| 07/28 | 5,560 | 5,580 | 5,280 | 5,350 | -6.96% | 168,000 | 731億9458万 | -10.02% | 12.59 | 1.4 |
| 07/27 | 5,710 | 5,820 | 5,560 | 5,750 | -0.69% | 136,100 | 786億6707万 | -4.04% | 13.53 | 1.51 |
| 07/24 | 5,810 | 5,890 | 5,690 | 5,790 | +0.17% | 84,200 | 792億1432万 | -3.53% | 13.62 | 1.52 |
| 07/23 | 5,780 | 5,980 | 5,660 | 5,780 | +4.9% | 158,400 | 790億7750万 | -3.92% | 13.6 | 1.51 |
| 07/22 | 5,500 | 5,700 | 5,500 | 5,510 | +1.29% | 64,300 | 753億8357万 | -8.61% | 12.96 | 1.44 |
| 07/21 | 5,290 | 5,470 | 5,170 | 5,440 | +3.42% | 81,800 | 744億2589万 | -10.05% | 12.8 | 1.42 |
| 07/17 | 5,390 | 5,390 | 5,030 | 5,260 | -6.9% | 180,100 | 719億6326万 | -13.44% | 12.38 | 1.38 |
| 07/16 | 5,800 | 5,850 | 5,590 | 5,650 | -6.15% | 68,100 | 772億9894万 | -7.51% | 13.29 | 1.48 |
| 07/15 | 5,890 | 6,050 | 5,820 | 6,020 | +2.56% | 48,200 | 823億6100万 | -1.28% | 14.16 | 1.58 |
| 07/14 | 5,770 | 5,990 | 5,690 | 5,870 | -1.01% | 78,000 | 803億882万 | -3.39% | 13.81 | 1.54 |
| 07/13 | 6,090 | 6,140 | 5,840 | 5,930 | -4.2% | 79,100 | 811億2969万 | -2.24% | 13.95 | 1.55 |
| 07/10 | 6,010 | 6,300 | 5,950 | 6,190 | +6.54% | 74,600 | 846億8681万 | +2.25% | 14.56 | 1.62 |
| 07/09 | 5,950 | 6,150 | 5,520 | 5,810 | -2.19% | 100,200 | 794億8794万 | -3.9% | 13.67 | 1.52 |
| 07/08 | 6,150 | 6,220 | 5,900 | 5,940 | -6.01% | 56,800 | 812億6650万 | -2% | 13.98 | 1.56 |
| 07/07 | 6,210 | 6,600 | 6,060 | 6,320 | -1.25% | 99,900 | 864億6537万 | +4.08% | 14.87 | 1.66 |
| 07/06 | 6,240 | 6,510 | 6,210 | 6,400 | -0.62% | 54,100 | 875億5987万 | +5.16% | 15.06 | 1.68 |
| 07/03 | 5,880 | 6,500 | 5,700 | 6,440 | -0.31% | 122,000 | 881億712万 | +5.47% | 15.15 | 1.69 |
| 07/02 | 6,380 | 6,900 | 6,230 | 6,460 | -0.31% | 190,900 | 883億8074万 | +5.59% | 15.2 | 1.69 |
| 07/01 | 6,070 | 6,630 | 6,030 | 6,480 | +8.54% | 155,300 | 886億5437万 | +5.8% | 15.25 | 1.7 |
| 06/30 | 6,070 | 6,330 | 5,950 | 5,970 | 0% | 70,900 | 816億7694万 | -2.63% | 14.05 | 1.59 |
| 06/29 | 5,850 | 6,000 | 5,610 | 5,970 | +0.84% | 48,400 | 816億7694万 | -2.99% | 14.05 | 1.59 |
| 06/26 | 6,130 | 6,130 | 5,760 | 5,920 | -4.98% | 96,800 | 809億9288万 | -4.3% | 13.93 | 1.57 |
| 06/25 | 6,280 | 6,350 | 6,150 | 6,230 | +4.18% | 112,900 | 852億3406万 | +0.31% | 14.66 | 1.65 |
| 06/24 | 6,190 | 6,270 | 5,900 | 5,980 | -3.39% | 58,900 | 818億1375万 | -3.8% | 14.07 | 1.59 |
| 06/23 | 6,600 | 6,780 | 6,140 | 6,190 | -4.77% | 114,800 | 846億8681万 | -0.35% | 14.56 | 1.64 |
| 06/22 | 6,030 | 6,560 | 6,030 | 6,500 | +8.33% | 101,800 | 889億2799万 | +4.86% | 15.29 | 1.73 |
| 06/19 | 6,200 | 6,220 | 5,930 | 6,000 | -2.44% | 53,000 | 820億8738万 | -2.96% | 14.12 | 1.59 |
| 06/18 | 6,100 | 6,300 | 6,090 | 6,150 | +0.82% | 54,800 | 841億3956万 | -0.42% | 14.47 | 1.63 |
| 06/17 | 5,920 | 6,210 | 5,910 | 6,100 | +1.84% | 70,300 | 834億5550万 | -1.18% | 14.35 | 1.62 |
| 06/16 | 6,160 | 6,280 | 5,980 | 5,990 | -2.76% | 61,900 | 819億5056万 | -3.14% | 14.09 | 1.59 |
| 06/15 | 6,060 | 6,400 | 5,820 | 6,160 | +1.65% | 139,300 | 842億7637万 | -0.1% | 14.49 | 1.64 |
| 06/12 | 5,480 | 6,080 | 5,440 | 6,060 | +12.64% | 150,600 | 829億825万 | -1.38% | 14.26 | 1.61 |
| 06/11 | 5,260 | 5,450 | 5,100 | 5,380 | -1.47% | 106,600 | 736億501万 | -12.38% | 12.66 | 1.43 |
| 06/10 | 5,570 | 5,610 | 5,340 | 5,460 | -2.85% | 122,400 | 746億9951万 | -11.42% | 12.85 | 1.45 |
| 06/09 | 5,740 | 5,800 | 5,380 | 5,620 | -0.35% | 126,700 | 768億8851万 | -8.86% | 13.22 | 1.49 |
| 06/08 | 5,670 | 5,790 | 5,440 | 5,640 | -5.53% | 216,500 | 771億6213万 | -8.28% | 13.27 | 1.5 |
| 06/05 | 6,000 | 6,100 | 5,740 | 5,970 | -3.71% | 101,500 | 816億7694万 | -2.55% | 14.05 | 1.59 |
| 06/04 | 6,100 | 6,260 | 5,900 | 6,200 | 0% | 112,100 | 848億2362万 | +1.89% | 14.59 | 1.65 |
| 06/03 | 6,570 | 6,840 | 6,110 | 6,200 | -7.05% | 137,200 | 848億2362万 | +2.63% | 14.59 | 1.65 |
| 06/02 | 6,800 | 6,810 | 6,400 | 6,670 | -3.33% | 58,700 | 912億5380万 | +11.35% | 15.69 | 1.77 |
| 06/01 | 6,780 | 7,100 | 6,770 | 6,900 | +2.22% | 107,400 | 944億48万 | +16.22% | 16.23 | 1.83 |
| 05/29 | 6,710 | 7,140 | 6,680 | 6,750 | +1.66% | 131,700 | 923億4830万 | +15.23% | 15.88 | 1.79 |
| 05/28 | 6,520 | 6,680 | 6,280 | 6,640 | +0.3% | 82,900 | 908億4336万 | +15.04% | 15.62 | 1.76 |
| 05/27 | 6,660 | 6,660 | 6,500 | 6,620 | +0.91% | 52,800 | 905億6974万 | +16.47% | 15.57 | 1.76 |
| 05/26 | 6,690 | 6,800 | 6,550 | 6,560 | -2.81% | 53,000 | 897億4886万 | +17.44% | 15.43 | 1.74 |
| 05/25 | 6,600 | 6,830 | 6,300 | 6,750 | +3.05% | 136,800 | 923億4830万 | +23.04% | 15.88 | 1.79 |
| 05/22 | 6,760 | 6,880 | 6,480 | 6,550 | +2.99% | 148,900 | 896億1205万 | +21.88% | 15.41 | 1.74 |
| 05/21 | 6,170 | 6,490 | 5,970 | 6,360 | +8.35% | 180,000 | 870億1262万 | +20.82% | 14.96 | 1.69 |
| 05/20 | 5,810 | 5,930 | 5,640 | 5,870 | 0% | 82,500 | 803億882万 | +13.72% | 13.81 | 1.56 |
| 05/19 | 6,040 | 6,170 | 5,780 | 5,870 | -3.93% | 77,700 | 803億882万 | +15.64% | 13.81 | 1.56 |
| 05/18 | 5,910 | 6,200 | 5,910 | 6,110 | +5.16% | 102,100 | 835億9231万 | +22.4% | 14.38 | 1.62 |
| 05/15 | 6,150 | 6,280 | 5,760 | 5,810 | -4.6% | 106,300 | 794億8794万 | +18.84% | 13.67 | 1.54 |
| 05/14 | 6,750 | 6,760 | 6,020 | 6,090 | -4.4% | 247,300 | 833億1869万 | +26.9% | 14.33 | 1.62 |
| 05/13 | 5,430 | 6,370 | 5,390 | 6,370 | +15.19% | 245,300 | 871億4943万 | +35.73% | 14.99 | 1.69 |
| 05/12 | 5,940 | 6,030 | 5,440 | 5,530 | -1.95% | 146,900 | 756億5720万 | +20.9% | 13.01 | 1.47 |
| 05/11 | 6,130 | 6,240 | 5,600 | 5,640 | -4.89% | 214,300 | 771億6213万 | +25.75% | 13.27 | 1.5 |
| 05/08 | 6,000 | 6,080 | 5,830 | 5,930 | -1.17% | 82,600 | 811億2969万 | +35.2% | 13.95 | 1.58 |
| 05/07 | 5,770 | 6,100 | 5,700 | 6,000 | +9.09% | 134,300 | 820億8738万 | +40.38% | 14.12 | 1.59 |
| 05/01 | 5,280 | 5,600 | 5,240 | 5,500 | +5.97% | 148,700 | 752億4676万 | +31.99% | 12.94 | 1.46 |
| 04/30 | 5,040 | 5,240 | 4,980 | 5,190 | +2.17% | 89,300 | 710億558万 | +27.14% | 12.21 | 1.38 |
| 04/28 | 4,990 | 5,090 | 4,950 | 5,080 | +2.94% | 88,800 | 695億64万 | +26.68% | 11.95 | 1.35 |
| 04/27 | 5,150 | 5,210 | 4,935 | 4,935 | -3.24% | 116,300 | 675億1687万 | +25.32% | 11.61 | 1.31 |
| 04/24 | 4,995 | 5,180 | 4,945 | 5,100 | +3.55% | 126,000 | 697億7427万 | +31.85% | 12 | 1.35 |
| 04/23 | 5,410 | 5,440 | 4,880 | 4,925 | -7.77% | 219,300 | 673億8005万 | +29.71% | 11.59 | 1.31 |
| 04/22 | 4,905 | 5,400 | 4,865 | 5,340 | +8.54% | 344,000 | 730億5776万 | +42.74% | 12.56 | 1.42 |
| 04/21 | 4,650 | 4,980 | 4,635 | 4,920 | +6.61% | 210,900 | 673億1165万 | +33.99% | 11.58 | 1.31 |
| 04/20 | 4,410 | 4,630 | 4,330 | 4,615 | +4.29% | 144,100 | 631億3887万 | +27.73% | 10.86 | 1.23 |
| 04/17 | 4,145 | 4,450 | 4,145 | 4,425 | +5.99% | 173,400 | 605億3944万 | +24.09% | 10.41 | 1.18 |
| 04/16 | 4,010 | 4,180 | 3,980 | 4,175 | +2.45% | 111,800 | 571億1913万 | +18.31% | 9.82 | 1.11 |
| 04/15 | 3,970 | 4,090 | 3,965 | 4,075 | +3.43% | 129,300 | 557億5101万 | +16.2% | 9.59 | 1.08 |
| 04/14 | 3,825 | 3,955 | 3,825 | 3,940 | +3.55% | 111,000 | 539億404万 | +13.06% | 9.27 | 1.05 |
| 04/13 | 3,755 | 3,840 | 3,755 | 3,805 | +0.26% | 56,600 | 520億5708万 | +9.75% | 8.95 | 1.01 |
| 04/10 | 3,740 | 3,795 | 3,695 | 3,795 | +1.47% | 118,400 | 519億2026万 | +9.43% | 8.93 | 1.01 |
| 04/09 | 3,800 | 3,865 | 3,735 | 3,740 | -0.53% | 109,300 | 511億6780万 | +7.75% | 8.8 | 0.99 |
| 04/08 | 3,680 | 3,825 | 3,640 | 3,760 | +6.21% | 192,400 | 514億4142万 | +8.42% | 8.85 | 1 |
| 04/07 | 3,575 | 3,610 | 3,505 | 3,540 | -0.42% | 69,300 | 484億3155万 | +1.99% | 8.33 | 0.94 |
| 04/06 | 3,450 | 3,580 | 3,435 | 3,555 | +3.04% | 68,700 | 486億3677万 | +1.75% | 8.36 | 0.94 |
| 04/03 | 3,400 | 3,480 | 3,400 | 3,450 | +2.22% | 54,700 | 472億24万 | -1.82% | 8.12 | 0.92 |
| 04/02 | 3,330 | 3,435 | 3,330 | 3,375 | +1.5% | 72,000 | 461億7415万 | -4.58% | 7.94 | 0.9 |
| 04/01 | 3,275 | 3,340 | 3,260 | 3,325 | +5.56% | 41,400 | 454億9008万 | -6.6% | 7.82 | 0.88 |
| 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% | 7.65 | 0.83 |
| 03/27 | 3,305 | 3,345 | 3,260 | 3,320 | -1.63% | 69,600 | 454億2168万 | -8.82% | 8.07 | 0.87 |
| 03/26 | 3,390 | 3,420 | 3,350 | 3,375 | -0.3% | 28,600 | 461億7415万 | -7.66% | 8.2 | 0.89 |
| 03/25 | 3,335 | 3,425 | 3,320 | 3,385 | +3.52% | 52,900 | 463億1096万 | -7.67% | 8.23 | 0.89 |
| 03/24 | 3,295 | 3,315 | 3,230 | 3,270 | +2.51% | 66,800 | 447億3762万 | -11.09% | 7.95 | 0.86 |
| 03/23 | 3,180 | 3,250 | 3,100 | 3,190 | -3.92% | 135,600 | 436億4312万 | -13.64% | 7.75 | 0.84 |
| 03/19 | 3,440 | 3,440 | 3,290 | 3,320 | -6.21% | 161,600 | 454億2168万 | -10.63% | 8.07 | 0.87 |
| 03/18 | 3,610 | 3,640 | 3,475 | 3,540 | -1.94% | 94,600 | 484億3155万 | -5.02% | 8.61 | 0.93 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2025年 3月期 | 3,200 2/26 | 2,510 10/4 | 71,000 2/13 | 9.17 | 7.19 | 0.94 | 0.74 | 437億7993万 | - | 8.33倍 3/31 |
| 2026年 3月期 | 4,195 3/2 | 2,469 4/7 | 640,300 3/16 | 10.22 | 6.02 | 1.1 | 0.65 | 573億9275万 | 337億7895万 | 7.68倍 3/31 |
| 最新 | 5,660 2026/8/13 | 77,600 | 13.32 予想 | 1.48 実績 | 774億3576万 | - | ||||
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。
