GVA TECH（298A）の株価チャート
株価
5/29
- 前日 (5/28)
- 288
- 始値
- 290
- 高値
- 298
- 安値
- 290
- 終値 +1.04%
- 291
- 出来高 -61.47%
- 4,200
乖離率
- 株価（5日）
移動平均値 - -1.36%
295 - 株価（25日）
移動平均値 - -16.62%
349 - 出来高（5日）
移動平均値 - -59.77%
10,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 290 | 298 | 290 | 291 | +1.04% | 4,200 | 13億4698万 | -16.62% | 673.48 | 6.71 |
| 05/28 | 296 | 297 | 288 | 288 | -2.7% | 10,900 | 13億3309万 | -18.41% | 666.53 | 6.64 |
| 05/27 | 301 | 301 | 295 | 296 | -1.33% | 15,400 | 13億7012万 | -17.09% | 685.05 | 6.83 |
| 05/26 | 301 | 305 | 300 | 300 | -0.33% | 14,000 | 13億8863万 | -16.9% | 694.31 | 6.92 |
| 05/25 | 301 | 302 | 296 | 301 | 0% | 7,700 | 13億9326万 | -17.31% | 696.62 | 6.94 |
| 05/22 | 302 | 303 | 300 | 301 | -0.33% | 5,500 | 13億9326万 | -17.98% | 696.62 | 6.94 |
| 05/21 | 301 | 310 | 299 | 302 | +1% | 17,100 | 13億9789万 | -18.38% | 698.93 | 6.97 |
| 05/20 | 306 | 307 | 298 | 299 | +0.34% | 13,700 | 13億8401万 | -19.84% | 691.99 | 6.9 |
| 05/19 | 293 | 310 | 283 | 298 | +4.56% | 22,100 | 13億7938万 | -20.95% | 689.68 | 6.88 |
| 05/18 | 337 | 337 | 279 | 285 | -17.15% | 75,500 | 13億1920万 | -25% | 659.59 | 6.58 |
| 05/15 | 363 | 363 | 328 | 344 | +1.47% | 42,400 | 15億9230万 | -10.18% | 796.14 | 7.94 |
| 05/14 | 360 | 363 | 337 | 339 | -10.08% | 61,900 | 15億6916万 | -11.72% | 784.57 | 7.82 |
| 05/13 | 375 | 378 | 371 | 377 | -0.53% | 6,300 | 17億4505万 | -2.08% | 872.51 | 8.7 |
| 05/12 | 387 | 390 | 379 | 379 | -2.57% | 7,800 | 17億5431万 | -1.56% | 877.14 | 8.74 |
| 05/11 | 393 | 395 | 387 | 389 | +0.52% | 12,800 | 18億60万 | +1.04% | 900.28 | 8.97 |
| 05/08 | 389 | 390 | 374 | 387 | +0.52% | 18,900 | 17億9134万 | +0.78% | 895.65 | 8.93 |
| 05/07 | 385 | 397 | 385 | 385 | -1.28% | 30,800 | 17億8208万 | +0.52% | 891.03 | 8.88 |
| 05/01 | 388 | 390 | 378 | 390 | +1.04% | 26,200 | 18億523万 | +1.83% | 902.6 | 9 |
| 04/30 | 396 | 396 | 385 | 386 | -1.03% | 10,000 | 17億8671万 | +1.05% | 893.34 | 8.91 |
| 04/28 | 398 | 398 | 384 | 390 | +2.09% | 29,000 | 18億523万 | +2.36% | 902.6 | 9 |
| 04/27 | 396 | 411 | 382 | 382 | -1.55% | 85,900 | 17億6820万 | +0.53% | 884.08 | 8.81 |
| 04/24 | 433 | 450 | 388 | 388 | -16.02% | 301,500 | 17億9597万 | +2.37% | 897.97 | 8.95 |
| 04/23 | 381 | 462 | 366 | 462 | +20.94% | 57,500 | 21億3850万 | +21.9% | 1069.23 | 10.66 |
| 04/22 | 390 | 391 | 381 | 382 | -2.05% | 17,300 | 17億6820万 | +1.87% | 884.08 | 8.81 |
| 04/21 | 395 | 395 | 389 | 390 | -1.27% | 8,000 | 18億523万 | +4.28% | 902.6 | 9 |
| 04/20 | 390 | 395 | 384 | 395 | +2.86% | 20,100 | 18億2837万 | +5.9% | 914.17 | 9.11 |
| 04/17 | 390 | 400 | 383 | 384 | -1.79% | 64,000 | 17億7745万 | +3.23% | 888.71 | 8.86 |
| 04/16 | 379 | 456 | 374 | 391 | +3.99% | 402,800 | 18億986万 | +5.39% | 904.91 | 9.02 |
| 04/15 | 378 | 381 | 376 | 376 | -0.79% | 2,600 | 17億4042万 | +1.62% | 870.2 | 8.67 |
| 04/14 | 377 | 380 | 368 | 379 | 0% | 3,100 | 17億5431万 | +2.43% | 877.14 | 8.74 |
| 04/13 | 376 | 381 | 375 | 379 | +1.07% | 2,500 | 17億5431万 | +2.71% | 877.14 | 8.74 |
| 04/10 | 377 | 377 | 375 | 375 | -1.57% | 1,500 | 17億3579万 | +1.63% | 867.88 | 8.65 |
| 04/09 | 382 | 382 | 374 | 381 | +0.53% | 2,100 | 17億6357万 | +3.53% | 881.77 | 8.79 |
| 04/08 | 369 | 379 | 369 | 379 | +3.27% | 4,800 | 17億5431万 | +2.99% | 877.14 | 8.74 |
| 04/07 | 376 | 378 | 367 | 367 | -0.27% | 7,000 | 16億9876万 | -0.27% | 849.37 | 8.47 |
| 04/06 | 363 | 370 | 360 | 368 | -0.54% | 13,100 | 17億339万 | 0% | 851.68 | 8.49 |
| 04/03 | 364 | 370 | 364 | 370 | +0.54% | 2,400 | 17億1265万 | +0.54% | 856.31 | 8.54 |
| 04/02 | 370 | 374 | 367 | 368 | -1.87% | 2,000 | 17億339万 | +0.27% | 851.68 | 8.49 |
| 04/01 | 376 | 376 | 362 | 375 | +1.9% | 2,300 | 17億3579万 | +2.18% | 867.88 | 8.65 |
| 03/31 | 375 | 377 | 368 | 368 | -0.54% | 5,000 | 17億339万 | +0.55% | 851.68 | 8.49 |
| 03/30 | 373 | 385 | 370 | 370 | -1.33% | 15,000 | 17億1265万 | +1.37% | 856.31 | 8.54 |
| 03/27 | 370 | 375 | 362 | 375 | +1.35% | 3,500 | 17億3579万 | +2.74% | 867.88 | 8.65 |
| 03/26 | 366 | 372 | 366 | 370 | +0.82% | 4,700 | 17億1265万 | +1.65% | 856.31 | 8.54 |
| 03/25 | 355 | 368 | 355 | 367 | +1.94% | 9,900 | 16億9876万 | +0.82% | 849.37 | 8.47 |
| 03/24 | 368 | 370 | 343 | 360 | -1.64% | 49,100 | 16億6636万 | -1.1% | 833.17 | 8.31 |
| 03/23 | 376 | 406 | 366 | 366 | -1.35% | 19,500 | 16億9414万 | -0.54% | 847.05 | 8.44 |
| 03/19 | 369 | 432 | 364 | 371 | +0.27% | 55,300 | 17億1728万 | -0.27% | 858.62 | 8.56 |
| 03/18 | 369 | 371 | 365 | 370 | +1.09% | 3,900 | 17億1265万 | -1.33% | 856.31 | 8.54 |
| 03/17 | 368 | 374 | 363 | 366 | +0.55% | 5,200 | 16億9414万 | -3.43% | 847.05 | 8.44 |
| 03/16 | 364 | 369 | 364 | 364 | +0.28% | 7,300 | 16億8488万 | -4.71% | 842.42 | 8.4 |
| 03/13 | 357 | 368 | 357 | 363 | -0.55% | 8,300 | 16億8025万 | -6.2% | 840.11 | 8.37 |
| 03/12 | 373 | 373 | 362 | 365 | -0.82% | 2,900 | 16億8951万 | -6.65% | 844.74 | 8.42 |
| 03/11 | 369 | 373 | 362 | 368 | +1.1% | 19,300 | 17億339万 | -6.84% | 851.68 | 8.49 |
| 03/10 | 360 | 370 | 355 | 364 | +3.41% | 5,400 | 16億8488万 | -9% | 842.42 | 8.4 |
| 03/09 | 376 | 377 | 350 | 352 | -5.12% | 17,000 | 16億2933万 | -12.87% | 814.65 | 8.12 |
| 03/06 | 367 | 376 | 367 | 371 | +0.27% | 9,100 | 17億1728万 | -9.29% | 858.62 | 8.56 |
| 03/05 | 381 | 385 | 365 | 370 | 0% | 26,200 | 17億1265万 | -10.41% | 856.31 | 8.54 |
| 03/04 | 364 | 370 | 351 | 370 | -0.54% | 22,800 | 17億1265万 | -11.27% | 856.31 | 8.54 |
| 03/03 | 405 | 422 | 364 | 372 | -0.27% | 141,900 | 17億2191万 | -11.64% | 860.94 | 8.58 |
| 03/02 | 369 | 377 | 361 | 373 | +1.08% | 11,600 | 17億2654万 | -12.24% | 863.25 | 8.61 |
| 02/27 | 354 | 372 | 354 | 369 | +4.24% | 9,900 | 17億802万 | -14.19% | 854 | 8.51 |
| 02/26 | 355 | 357 | 350 | 354 | +1.14% | 8,700 | 16億3859万 | -18.43% | 819.28 | 8.17 |
| 02/25 | 352 | 356 | 350 | 350 | -0.57% | 12,900 | 16億2007万 | -20.09% | 810.02 | 8.07 |
| 02/24 | 363 | 363 | 344 | 352 | -1.68% | 8,200 | 16億2933万 | -20.72% | 814.65 | 8.12 |
| 02/20 | 347 | 358 | 346 | 358 | -1.38% | 19,000 | 16億5710万 | -20.27% | 828.54 | 8.26 |
| 02/19 | 361 | 363 | 353 | 363 | +1.4% | 11,300 | 16億8025万 | -20.04% | 840.11 | 8.37 |
| 02/18 | 341 | 370 | 341 | 358 | +0.28% | 53,700 | 16億5710万 | -21.83% | 828.54 | 8.26 |
| 02/17 | 364 | 380 | 330 | 357 | -6.05% | 156,800 | 16億5248万 | -22.89% | 826.22 | 8.24 |
| 02/16 | 447 | 447 | 380 | 380 | -17.39% | 112,700 | 17億5894万 | -18.8% | 879.45 | 8.77 |
| 02/13 | 453 | 476 | 453 | 460 | +1.55% | 26,000 | 21億2924万 | -2.34% | 1064.6 | 10.61 |
| 02/12 | 460 | 460 | 440 | 453 | +0.22% | 6,500 | 20億9684万 | -3.82% | 1048.4 | 10.45 |
| 02/10 | 458 | 461 | 450 | 452 | -1.53% | 7,600 | 20億9221万 | -4.03% | 1046.09 | 10.43 |
| 02/09 | 460 | 471 | 459 | 459 | -0.86% | 4,800 | 21億2461万 | -2.75% | 1062.29 | 10.59 |
| 02/06 | 468 | 468 | 459 | 463 | -1.07% | 4,700 | 21億4313万 | -1.91% | 1071.54 | 10.68 |
| 02/05 | 470 | 472 | 467 | 468 | -0.85% | 5,400 | 21億6627万 | -0.85% | 1083.12 | 10.8 |
| 02/04 | 483 | 483 | 471 | 472 | -1.05% | 5,500 | 21億8479万 | -0.21% | 1092.37 | 10.89 |
| 02/03 | 474 | 485 | 474 | 477 | +0.63% | 8,700 | 22億793万 | +0.85% | 1103.95 | 11.01 |
| 02/02 | 477 | 480 | 474 | 474 | -0.21% | 6,600 | 21億9405万 | +0.42% | 1097 | 10.94 |
| 01/30 | 477 | 483 | 475 | 475 | -0.42% | 5,300 | 21億9867万 | +0.64% | 1099.32 | 10.96 |
| 01/29 | 482 | 482 | 473 | 477 | +0.63% | 1,900 | 22億793万 | +1.06% | 1103.95 | 11.01 |
| 01/28 | 474 | 474 | 470 | 474 | +0.42% | 4,700 | 21億9405万 | +0.42% | 1097 | 10.94 |
| 01/27 | 472 | 474 | 472 | 472 | +0.43% | 2,900 | 21億8479万 | 0% | 1092.37 | 10.89 |
| 01/26 | 473 | 477 | 470 | 470 | -1.47% | 900 | 21億7553万 | -0.42% | 1087.75 | 10.84 |
| 01/23 | 476 | 480 | 476 | 477 | -0.63% | 1,500 | 22億793万 | +0.85% | 1103.95 | 11.01 |
| 01/22 | 470 | 483 | 470 | 480 | +2.13% | 2,600 | 22億2182万 | +1.48% | 1110.89 | 11.07 |
| 01/21 | 470 | 472 | 470 | 470 | 0% | 4,900 | 21億7553万 | -0.42% | 1087.75 | 10.84 |
| 01/20 | 469 | 479 | 465 | 470 | -4.67% | 18,300 | 21億7553万 | -0.42% | 1087.75 | 10.84 |
| 01/19 | 471 | 493 | 467 | 493 | +4.01% | 13,700 | 22億8199万 | +4.45% | 1140.98 | 11.37 |
| 01/16 | 482 | 484 | 466 | 474 | -3.27% | 9,800 | 21億9405万 | +0.64% | 1097 | 10.94 |
| 01/15 | 483 | 513 | 471 | 490 | +4.93% | 16,800 | 22億6811万 | +4.03% | 1134.03 | 11.3 |
| 01/14 | 464 | 475 | 463 | 467 | -0.85% | 5,000 | 21億6164万 | -0.85% | 1080.8 | 10.77 |
| 01/13 | 474 | 475 | 465 | 471 | -0.42% | 5,900 | 21億8016万 | -0.21% | 1090.06 | 10.87 |
| 01/09 | 474 | 475 | 469 | 473 | +3.05% | 8,300 | 21億8942万 | 0% | 1094.69 | 10.91 |
| 01/08 | 462 | 468 | 450 | 459 | -0.65% | 9,400 | 21億2461万 | -3.16% | 1062.29 | 10.59 |
| 01/07 | 467 | 467 | 452 | 462 | +0.43% | 5,400 | 21億3850万 | -2.94% | 1069.23 | 10.66 |
| 01/06 | 460 | 461 | 454 | 460 | -1.08% | 9,400 | 21億2924万 | -3.56% | 1064.6 | 10.61 |
| 01/05 | 460 | 472 | 460 | 465 | +1.53% | 10,300 | 21億5239万 | -2.92% | 1076.17 | 10.73 |
| 2025 | ||||||||||
| 12/30 | 480 | 480 | 451 | 458 | -4.58% | 3,200 | 21億1998万 | -4.58% | - | 8.24 |
| 12/29 | 480 | 481 | 475 | 480 | -0.83% | 4,400 | 22億2182万 | -0.21% | - | 8.63 |
| 12/26 | 480 | 484 | 450 | 484 | +1.89% | 14,100 | 22億4033万 | +0.62% | - | 8.71 |
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 | |
| 2024年 12月期 | 750 12/27 | 582 12/30 | 2,670,200 12/26 | 34億6537万 | 26億8912万 | +2.23% 2/7 | -1.41% 2/6 |
| 2025年 12月期 | 930 9/22 | 430 4/7 | 411,400 11/18 | 43億478万 | 19億9038万 | +34.26% 9/1 | -35.02% 11/20 |
| 最新 | 291 2026/5/29 | 4,200 | 13億4698万 | -16.62% 349 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/05/29 vs 2025/12/30
- -36%（0.64倍）
- 過去安値
279円（2026/05/18） - 4%（1.04倍）
291円（5/29）
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。
