グッドコムアセット（3475）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,369
- 始値
- 1,364
- 高値
- 1,399
- 安値
- 1,364
- 終値 +0.51%
- 1,376
- 出来高 -45.99%
- 66,700
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,373 - 株価（25日）
移動平均値 - -5.3%
1,453 - 出来高（5日）
移動平均値 - -31.05%
96,740
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 | 1,364 | 1,399 | 1,364 | 1,376 | +0.51% | 66,700 | 420億2744万 | -5.3% | 8.68 | 3.24 |
| 05/28 | 1,370 | 1,373 | 1,342 | 1,369 | -0.65% | 123,500 | 418億1364万 | -6.55% | 8.64 | 3.22 |
| 05/27 | 1,370 | 1,379 | 1,357 | 1,378 | +0.58% | 80,400 | 420億8852万 | -6.7% | 8.7 | 3.24 |
| 05/26 | 1,370 | 1,377 | 1,350 | 1,370 | -0.07% | 91,800 | 418億4418万 | -7.93% | 8.65 | 3.22 |
| 05/25 | 1,378 | 1,400 | 1,361 | 1,371 | -1.44% | 121,300 | 418億7472万 | -8.66% | 8.65 | 3.22 |
| 05/22 | 1,386 | 1,404 | 1,382 | 1,391 | -0.07% | 41,900 | 424億8559万 | -8.06% | 8.78 | 3.27 |
| 05/21 | 1,400 | 1,408 | 1,382 | 1,392 | +0.29% | 65,000 | 425億1613万 | -8.66% | 8.79 | 3.27 |
| 05/20 | 1,385 | 1,393 | 1,380 | 1,388 | -0.22% | 57,200 | 423億9396万 | -9.64% | 8.76 | 3.26 |
| 05/19 | 1,386 | 1,418 | 1,386 | 1,391 | +1.46% | 114,100 | 424億8559万 | -10.32% | 8.78 | 3.27 |
| 05/18 | 1,429 | 1,434 | 1,366 | 1,371 | -4.06% | 224,700 | 418億7472万 | -12.51% | 8.65 | 3.22 |
| 05/15 | 1,440 | 1,455 | 1,415 | 1,429 | -1.24% | 99,800 | 436億4623万 | -9.84% | 9.02 | 3.36 |
| 05/14 | 1,441 | 1,447 | 1,424 | 1,447 | +0.98% | 88,800 | 441億9601万 | -9.56% | 9.13 | 3.4 |
| 05/13 | 1,402 | 1,439 | 1,398 | 1,433 | +2.07% | 117,000 | 437億6840万 | -11.05% | 9.04 | 3.37 |
| 05/12 | 1,388 | 1,411 | 1,375 | 1,404 | +1.89% | 109,800 | 428億8265万 | -13.44% | 8.86 | 3.3 |
| 05/11 | 1,373 | 1,418 | 1,372 | 1,378 | +1.1% | 199,400 | 420億8852万 | -15.51% | 8.7 | 3.24 |
| 05/08 | 1,366 | 1,368 | 1,345 | 1,363 | +0.89% | 205,300 | 416億3038万 | -16.84% | 8.6 | 3.21 |
| 05/07 | 1,462 | 1,462 | 1,351 | 1,351 | -7.59% | 510,100 | 412億6386万 | -18.07% | 8.53 | 3.18 |
| 05/01 | 1,476 | 1,489 | 1,456 | 1,462 | -0.95% | 177,400 | 446億5415万 | -11.93% | 9.23 | 3.44 |
| 04/30 | 1,473 | 1,495 | 1,473 | 1,476 | -3.97% | 215,700 | 450億8176万 | -11.46% | 9.32 | 3.47 |
| 04/28 | 1,568 | 1,575 | 1,491 | 1,537 | -8.84% | 610,800 | 469億4489万 | -8.02% | 9.7 | 3.61 |
| 04/27 | 1,688 | 1,688 | 1,661 | 1,686 | +1.63% | 431,300 | 514億9583万 | +0.84% | 10.64 | 3.97 |
| 04/24 | 1,621 | 1,659 | 1,619 | 1,659 | +2.41% | 182,400 | 506億7116万 | -0.3% | 10.47 | 3.9 |
| 04/23 | 1,626 | 1,634 | 1,619 | 1,620 | -0.92% | 116,100 | 494億7998万 | -2.35% | 10.22 | 3.81 |
| 04/22 | 1,660 | 1,660 | 1,630 | 1,635 | -1.21% | 116,400 | 499億3813万 | -1.15% | 10.32 | 3.85 |
| 04/21 | 1,684 | 1,686 | 1,655 | 1,655 | -1.14% | 158,000 | 505億4899万 | +0.61% | 10.45 | 3.89 |
| 04/20 | 1,672 | 1,680 | 1,667 | 1,674 | +0.84% | 131,300 | 511億2931万 | +2.39% | 10.57 | 3.94 |
| 04/17 | 1,664 | 1,673 | 1,658 | 1,660 | -0.42% | 101,300 | 507億171万 | +2.22% | 10.48 | 3.9 |
| 04/16 | 1,693 | 1,697 | 1,666 | 1,667 | -0.66% | 143,000 | 509億1551万 | +3.22% | 10.52 | 3.92 |
| 04/15 | 1,676 | 1,713 | 1,674 | 1,678 | +0.12% | 136,900 | 512億5148万 | +4.42% | 10.59 | 3.95 |
| 04/14 | 1,700 | 1,705 | 1,670 | 1,676 | +0.06% | 125,600 | 511億9040万 | +4.75% | 10.58 | 3.94 |
| 04/13 | 1,680 | 1,712 | 1,666 | 1,675 | -0.36% | 191,100 | 511億5986万 | +5.15% | 10.57 | 3.94 |
| 04/10 | 1,771 | 1,776 | 1,678 | 1,681 | -4.22% | 269,500 | 513億4311万 | +5.92% | 10.61 | 3.95 |
| 04/09 | 1,806 | 1,806 | 1,749 | 1,755 | -2.82% | 303,900 | 536億331万 | +11.01% | 11.08 | 4.13 |
| 04/08 | 1,838 | 1,843 | 1,803 | 1,806 | -0.66% | 219,800 | 551億6101万 | +15.11% | 11.4 | 4.25 |
| 04/07 | 1,825 | 1,848 | 1,798 | 1,818 | +0.61% | 218,900 | 555億2753万 | +16.76% | 11.47 | 4.28 |
| 04/06 | 1,724 | 1,819 | 1,724 | 1,807 | +5.3% | 321,700 | 551億9156万 | +16.81% | 11.41 | 4.25 |
| 04/03 | 1,720 | 1,770 | 1,688 | 1,716 | +0.53% | 296,900 | 524億1213万 | +11.65% | 10.83 | 4.04 |
| 04/02 | 1,658 | 1,726 | 1,650 | 1,707 | +3.83% | 327,700 | 521億3724万 | +11.71% | 10.77 | 4.01 |
| 04/01 | 1,597 | 1,645 | 1,589 | 1,644 | +5.05% | 254,700 | 502億1302万 | +8.16% | 10.38 | 3.87 |
| 03/31 | 1,613 | 1,613 | 1,556 | 1,565 | -3.75% | 341,700 | 478億10万 | +3.51% | 9.88 | 3.68 |
| 03/30 | 1,629 | 1,641 | 1,597 | 1,626 | -0.06% | 401,200 | 496億6324万 | +7.9% | 10.26 | 3.82 |
| 03/27 | 1,605 | 1,636 | 1,602 | 1,627 | +0.12% | 214,700 | 496億9378万 | +8.54% | 10.27 | 3.83 |
| 03/26 | 1,605 | 1,634 | 1,589 | 1,625 | +2.46% | 219,500 | 496億3270万 | +8.91% | 10.26 | 3.82 |
| 03/25 | 1,573 | 1,588 | 1,556 | 1,586 | +1.41% | 309,100 | 484億4151万 | +6.95% | 10.01 | 3.73 |
| 03/24 | 1,516 | 1,578 | 1,511 | 1,564 | +6.18% | 433,300 | 477億6956万 | +6.03% | 9.87 | 3.68 |
| 03/23 | 1,500 | 1,514 | 1,467 | 1,473 | -3.6% | 369,900 | 449億9013万 | +0.27% | 9.3 | 3.46 |
| 03/19 | 1,488 | 1,549 | 1,487 | 1,528 | +1.06% | 359,400 | 466億7000万 | +4.23% | 9.64 | 3.59 |
| 03/18 | 1,433 | 1,514 | 1,432 | 1,512 | +7.77% | 470,200 | 461億8131万 | +3.35% | 9.54 | 3.56 |
| 03/17 | 1,419 | 1,426 | 1,401 | 1,403 | -0.36% | 192,400 | 428億5210万 | -3.84% | 8.86 | 3.3 |
| 03/16 | 1,421 | 1,426 | 1,401 | 1,408 | +0.21% | 164,800 | 430億482万 | -3.43% | 8.89 | 3.31 |
| 03/13 | 1,420 | 1,435 | 1,405 | 1,405 | -1.06% | 348,200 | 429億1319万 | -3.5% | 8.87 | 3.3 |
| 03/12 | 1,465 | 1,465 | 1,408 | 1,420 | -3.4% | 256,900 | 433億7134万 | -2.34% | 8.96 | 3.34 |
| 03/11 | 1,496 | 1,510 | 1,470 | 1,470 | -1.74% | 146,300 | 448億9850万 | +1.38% | 9.28 | 3.46 |
| 03/10 | 1,509 | 1,513 | 1,474 | 1,496 | -0.47% | 168,800 | 456億9262万 | +3.67% | 9.44 | 3.52 |
| 03/09 | 1,510 | 1,516 | 1,480 | 1,503 | -2.34% | 242,700 | 459億642万 | +4.67% | 9.49 | 3.53 |
| 03/06 | 1,514 | 1,543 | 1,507 | 1,539 | +1.65% | 181,900 | 470億598万 | +7.85% | 9.71 | 3.62 |
| 03/05 | 1,520 | 1,530 | 1,494 | 1,514 | +2.71% | 226,600 | 462億4240万 | +6.85% | 9.56 | 3.56 |
| 03/04 | 1,490 | 1,501 | 1,450 | 1,474 | -1.8% | 264,100 | 450億2067万 | +4.61% | 9.3 | 3.47 |
| 03/03 | 1,550 | 1,550 | 1,501 | 1,501 | -3.47% | 194,500 | 458億4534万 | +7.14% | 9.47 | 3.53 |
| 03/02 | 1,537 | 1,567 | 1,527 | 1,555 | -0.13% | 272,000 | 474億9467万 | +11.71% | 9.81 | 3.66 |
| 02/27 | 1,525 | 1,559 | 1,515 | 1,557 | +3.11% | 236,100 | 475億5576万 | +12.74% | 9.83 | 3.66 |
| 02/26 | 1,502 | 1,540 | 1,498 | 1,510 | +1.41% | 300,300 | 461億2023万 | +10.3% | 9.53 | 3.55 |
| 02/25 | 1,455 | 1,498 | 1,446 | 1,489 | +1.85% | 223,400 | 454億7882万 | +9.57% | 9.4 | 3.5 |
| 02/24 | 1,420 | 1,465 | 1,415 | 1,462 | +3.25% | 227,300 | 446億5415万 | +8.3% | 9.23 | 3.44 |
| 02/20 | 1,432 | 1,434 | 1,410 | 1,416 | -1.6% | 139,000 | 432億4917万 | +5.36% | 8.94 | 3.33 |
| 02/19 | 1,448 | 1,450 | 1,423 | 1,439 | -0.28% | 135,400 | 439億5166万 | +7.47% | 9.08 | 3.38 |
| 02/18 | 1,419 | 1,455 | 1,419 | 1,443 | +2.49% | 191,100 | 440億7383万 | +8.17% | 9.11 | 3.39 |
| 02/17 | 1,410 | 1,431 | 1,405 | 1,408 | +0.72% | 171,900 | 430億482万 | +5.94% | 8.89 | 3.31 |
| 02/16 | 1,402 | 1,405 | 1,386 | 1,398 | +0.58% | 117,100 | 426億9939万 | +5.43% | 8.82 | 3.29 |
| 02/13 | 1,418 | 1,428 | 1,390 | 1,390 | -1.91% | 161,100 | 424億5504万 | +5.14% | 8.77 | 3.27 |
| 02/12 | 1,437 | 1,445 | 1,412 | 1,417 | -1.25% | 200,200 | 432億7971万 | +7.43% | 8.94 | 3.33 |
| 02/10 | 1,430 | 1,437 | 1,407 | 1,435 | +1.13% | 164,600 | 438億2949万 | +9.13% | 9.06 | 3.37 |
| 02/09 | 1,385 | 1,420 | 1,377 | 1,419 | +2.83% | 235,800 | 433億4080万 | +8.57% | 8.96 | 3.34 |
| 02/06 | 1,379 | 1,386 | 1,354 | 1,380 | +0.58% | 194,400 | 421億4961万 | +6.07% | 8.71 | 3.25 |
| 02/05 | 1,358 | 1,384 | 1,352 | 1,372 | +2.01% | 207,600 | 419億527万 | +5.86% | 8.66 | 3.23 |
| 02/04 | 1,325 | 1,358 | 1,312 | 1,345 | +1.51% | 250,200 | 410億8060万 | +4.18% | 8.49 | 3.16 |
| 02/03 | 1,309 | 1,325 | 1,301 | 1,325 | +2.24% | 178,900 | 404億6974万 | +3.03% | 8.36 | 3.12 |
| 02/02 | 1,316 | 1,333 | 1,288 | 1,296 | -1.14% | 305,900 | 395億8398万 | +1.17% | 8.18 | 3.05 |
| 01/30 | 1,284 | 1,311 | 1,278 | 1,311 | +1.55% | 162,300 | 400億4213万 | +2.66% | 8.27 | 3.08 |
| 01/29 | 1,282 | 1,294 | 1,264 | 1,291 | +0.39% | 146,200 | 394億3127万 | +1.41% | 8.15 | 3.04 |
| 01/28 | 1,300 | 1,304 | 1,286 | 1,286 | -1.3% | 163,200 | 392億7855万 | +1.26% | 8.12 | 3.02 |
| 01/27 | 1,271 | 1,303 | 1,266 | 1,303 | +2.12% | 167,600 | 397億9778万 | +2.76% | 8.22 | 3.06 |
| 01/26 | 1,279 | 1,285 | 1,266 | 1,276 | -0.31% | 163,200 | 389億7312万 | +0.79% | 8.05 | 3 |
| 01/23 | 1,288 | 1,307 | 1,276 | 1,280 | -0.39% | 162,200 | 390億9529万 | +1.27% | 8.08 | 3.01 |
| 01/22 | 1,262 | 1,287 | 1,258 | 1,285 | +2.8% | 180,200 | 392億4801万 | +2.15% | 8.11 | 3.02 |
| 01/21 | 1,235 | 1,263 | 1,230 | 1,250 | 0% | 219,200 | 381億7900万 | -0.08% | 7.89 | 2.94 |
| 01/20 | 1,282 | 1,282 | 1,246 | 1,250 | -2.42% | 232,000 | 381億7900万 | +0.32% | 7.89 | 2.94 |
| 01/19 | 1,271 | 1,292 | 1,247 | 1,281 | -1.23% | 375,500 | 391億2583万 | +3.14% | 8.09 | 3.01 |
| 01/16 | 1,303 | 1,304 | 1,281 | 1,297 | -0.92% | 255,800 | 396億1453万 | +4.94% | 8.19 | 3.05 |
| 01/15 | 1,315 | 1,316 | 1,293 | 1,309 | -0.3% | 210,100 | 399億8104万 | +6.25% | 8.26 | 3.08 |
| 01/14 | 1,319 | 1,327 | 1,303 | 1,313 | +0.38% | 189,500 | 401億322万 | +7.01% | 8.29 | 3.09 |
| 01/13 | 1,332 | 1,332 | 1,294 | 1,308 | -1.21% | 373,200 | 399億5050万 | +7.04% | 8.26 | 3.08 |
| 01/09 | 1,313 | 1,335 | 1,308 | 1,324 | +1.53% | 230,600 | 404億3919万 | +8.79% | 8.36 | 3.11 |
| 01/08 | 1,314 | 1,324 | 1,295 | 1,304 | -1.06% | 210,900 | 398億2833万 | +7.59% | 8.23 | 3.07 |
| 01/07 | 1,305 | 1,326 | 1,292 | 1,318 | +0.76% | 286,000 | 402億5593万 | +9.11% | 8.32 | 3.1 |
| 01/06 | 1,261 | 1,318 | 1,261 | 1,308 | +4.64% | 340,000 | 399億5050万 | +8.64% | 8.26 | 3.08 |
| 01/05 | 1,282 | 1,283 | 1,239 | 1,250 | -0.32% | 332,200 | 381億7900万 | +4.17% | 7.89 | 2.94 |
| 2025 | ||||||||||
| 12/30 | 1,269 | 1,282 | 1,254 | 1,254 | -1.72% | 238,500 | 383億117万 | +4.59% | 7.91 | 2.95 |
| 12/29 | 1,236 | 1,290 | 1,229 | 1,276 | +3.99% | 464,200 | 389億7312万 | +6.6% | 8.05 | 3 |
| 12/26 | 1,223 | 1,233 | 1,213 | 1,227 | +0.33% | 224,000 | 374億7650万 | +2.51% | 7.74 | 2.89 |
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 | |
| 2017年 10月期 | 290 1,158 10/6 1,160 10/5 他2件 | 123 1,971 2/3 1,960 12/19 | 15,982,400 998,900 12/8 | 70億3044万 | 29億7187万 | +32.01% 7/14 | -12.55% 4/11 |
| 2018年 10月期 | 555 2,219 4/20 | 231 925 11/16 925 11/15 | 6,899,600 1,724,900 12/13 | 134億7731万 | 56億1586万 | +40.21% 12/14 | -17.72% 10/29 |
| 2019年 10月期 | 481 1,924 10/8 | 286 1,142 12/25 | 701,600 175,400 12/13 | 141億2716万 | 83億1992万 | +11.26% 10/1 | -21.93% 12/25 |
| 2020年 10月期 | 1,190 4,760 10/20 | 213 850 3/19 | 3,498,000 874,500 10/20 | 361億1031万 | 62億4393万 | +49.99% 10/19 | -43.04% 3/13 |
| 2021年 10月期 | 872 1,743 12/2 | 602 1,204 1/18 | 2,331,400 1,165,700 4/12 | 264億9011万 | 182億9839万 | +15.01% 2/25 | -17.28% 12/15 |
| 2022年 10月期 | 892 1,783 10/18 | 471 942 3/15 | 2,517,800 1,258,900 10/14 | 271億6792万 | 143億4590万 | +16.53% 10/18 | -17.24% 12/20 |
| 2023年 10月期 | 1,120 10/11 | 660 11/15 | 4,501,900 12/14 | 341億9404万 | 201億1310万 | +28.98% 12/14 | -22.41% 12/5 |
| 2024年 10月期 | 1,031 12/1 | 606 12/8 | 3,370,800 12/14 | 314億7684万 | 185億142万 | +17.9% 3/28 | -30.98% 12/12 |
| 2025年 10月期 | 1,645 9/12 | 759 3/17 | 2,729,700 4/7 | 502億2250万 | 231億7257万 | +44.21% 4/14 | -14.19% 11/5 |
| 最新 | 1,376 2026/5/29 | 66,700 | 420億2744万 | -5.3% 1,453 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 175%（2.75倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/05/29 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
123円（2016/12/19） - 1023%（11.23倍）
1,376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。
