- 3475
- 2026/09/28
- 時価
- 457億円
- PER 予
- 9.47倍
- 2017年以降
- 3.41-32.42倍
（2017-2025年） - PBR
- 3.08倍
- 2017年以降
- 0.75-4.18倍
（2017-2025年） - 配当 予
- 3.07%
- ROE 予
- 32.47%
- ROA 予
- 6.73%
- 資料
- Link
- CSV,JSON
グッドコムアセット（3475）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,490
- 始値
- 1,498
- 高値
- 1,504
- 安値
- 1,486
- 終値 +0.54%
- 1,498
- 出来高 +20.21%
- 162,400
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,497 - 株価（25日）
移動平均値 - -0.79%
1,510 - 出来高（5日）
移動平均値 - +24.94%
129,980
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,498 | 1,504 | 1,486 | 1,498 | +0.54% | 162,400 | - | -0.79% | - | - |
| 09/25 | 1,515 | 1,515 | 1,488 | 1,490 | -1% | 135,100 | - | -1.46% | - | - |
| 09/24 | 1,492 | 1,510 | 1,488 | 1,505 | +1.35% | 112,600 | - | -0.59% | - | - |
| 09/18 | 1,500 | 1,500 | 1,474 | 1,485 | -1.33% | 144,700 | - | -2.04% | - | - |
| 09/17 | 1,482 | 1,505 | 1,481 | 1,505 | +2.1% | 95,100 | - | -0.99% | - | - |
| 09/16 | 1,481 | 1,494 | 1,463 | 1,474 | -0.34% | 93,300 | - | -3.15% | - | - |
| 09/15 | 1,508 | 1,520 | 1,471 | 1,479 | +4.3% | 292,300 | - | -3.02% | - | - |
| 09/14 | 1,419 | 1,441 | 1,412 | 1,418 | -0.7% | 147,600 | - | -7.14% | - | - |
| 09/11 | 1,425 | 1,443 | 1,417 | 1,428 | +0.07% | 104,500 | - | -6.73% | - | - |
| 09/10 | 1,419 | 1,447 | 1,405 | 1,427 | +0.14% | 127,100 | - | -7.04% | - | - |
| 09/09 | 1,448 | 1,452 | 1,412 | 1,425 | -1.66% | 121,200 | - | -7.35% | - | - |
| 09/08 | 1,485 | 1,485 | 1,445 | 1,449 | -2.82% | 202,400 | - | -5.97% | - | - |
| 09/07 | 1,503 | 1,503 | 1,490 | 1,491 | -0.67% | 147,400 | - | -3.37% | - | - |
| 09/04 | 1,500 | 1,506 | 1,492 | 1,501 | +0.07% | 83,100 | - | -2.91% | - | - |
| 09/03 | 1,500 | 1,509 | 1,495 | 1,500 | 0% | 82,600 | - | -3.1% | - | - |
| 09/02 | 1,530 | 1,530 | 1,500 | 1,500 | -2.41% | 151,900 | - | -3.29% | - | - |
| 09/01 | 1,550 | 1,557 | 1,533 | 1,537 | -1.09% | 110,000 | - | -1.03% | - | - |
| 08/31 | 1,550 | 1,563 | 1,540 | 1,554 | +0.06% | 74,000 | - | +0.13% | - | - |
| 08/28 | 1,570 | 1,577 | 1,553 | 1,553 | -1.46% | 123,600 | - | +0.19% | - | - |
| 08/27 | 1,585 | 1,596 | 1,571 | 1,576 | -1.07% | 64,100 | - | +1.87% | - | - |
| 08/26 | 1,586 | 1,601 | 1,585 | 1,593 | +0.44% | 67,800 | - | +3.24% | - | - |
| 08/25 | 1,588 | 1,600 | 1,580 | 1,586 | -0.25% | 60,900 | - | +3.05% | - | - |
| 08/24 | 1,604 | 1,612 | 1,590 | 1,590 | -0.5% | 85,700 | - | +3.65% | - | - |
| 08/21 | 1,582 | 1,598 | 1,581 | 1,598 | +1.01% | 61,600 | - | +4.38% | - | - |
| 08/20 | 1,573 | 1,582 | 1,558 | 1,582 | +1.8% | 69,000 | - | +3.6% | - | - |
| 08/19 | 1,529 | 1,554 | 1,513 | 1,554 | +1.37% | 74,600 | - | +2.04% | - | - |
| 08/18 | 1,562 | 1,562 | 1,512 | 1,533 | -1.92% | 116,600 | - | +0.86% | - | - |
| 08/17 | 1,575 | 1,579 | 1,561 | 1,563 | -0.76% | 86,800 | - | +2.96% | - | - |
| 08/14 | 1,553 | 1,578 | 1,550 | 1,575 | +0.19% | 78,300 | - | +3.96% | - | - |
| 08/13 | 1,543 | 1,574 | 1,540 | 1,572 | +2.41% | 104,300 | - | +4.04% | - | - |
| 08/12 | 1,545 | 1,551 | 1,530 | 1,535 | 0% | 72,900 | - | +1.79% | - | - |
| 08/10 | 1,531 | 1,541 | 1,518 | 1,535 | +1.25% | 43,700 | - | +1.93% | - | - |
| 08/07 | 1,525 | 1,526 | 1,513 | 1,516 | -0.46% | 35,200 | - | +0.86% | - | - |
| 08/06 | 1,508 | 1,530 | 1,508 | 1,523 | +1.06% | 33,900 | - | +1.47% | - | - |
| 08/05 | 1,510 | 1,524 | 1,507 | 1,507 | 0% | 41,300 | - | +0.6% | - | - |
| 08/04 | 1,514 | 1,530 | 1,506 | 1,507 | +0.07% | 51,300 | - | +0.67% | - | - |
| 08/03 | 1,545 | 1,548 | 1,505 | 1,506 | -2.52% | 89,200 | - | +0.74% | - | - |
| 07/31 | 1,559 | 1,565 | 1,539 | 1,545 | -0.19% | 57,700 | - | +3.62% | - | - |
| 07/30 | 1,575 | 1,581 | 1,548 | 1,548 | -2.09% | 217,300 | - | +4.24% | - | - |
| 07/29 | 1,560 | 1,593 | 1,552 | 1,581 | +2.26% | 103,300 | - | +6.9% | - | - |
| 07/28 | 1,540 | 1,560 | 1,530 | 1,546 | +0.78% | 97,100 | - | +5.03% | - | - |
| 07/27 | 1,499 | 1,535 | 1,499 | 1,534 | +2.95% | 121,800 | - | +4.57% | - | - |
| 07/24 | 1,481 | 1,495 | 1,471 | 1,490 | +0.47% | 60,800 | - | +1.92% | - | - |
| 07/23 | 1,486 | 1,490 | 1,480 | 1,483 | -0.13% | 36,500 | - | +1.64% | - | - |
| 07/22 | 1,494 | 1,494 | 1,476 | 1,485 | +0.2% | 74,100 | - | +2.06% | - | - |
| 07/21 | 1,478 | 1,496 | 1,470 | 1,482 | +0.95% | 69,600 | - | +2.14% | - | - |
| 07/17 | 1,500 | 1,513 | 1,467 | 1,468 | -2.07% | 107,900 | - | +1.38% | - | - |
| 07/16 | 1,500 | 1,506 | 1,491 | 1,499 | -0.07% | 49,200 | - | +3.74% | - | - |
| 07/15 | 1,496 | 1,501 | 1,483 | 1,500 | +0.87% | 48,100 | - | +4.09% | - | - |
| 07/14 | 1,490 | 1,501 | 1,483 | 1,487 | +0.2% | 70,600 | - | +3.41% | - | - |
| 07/13 | 1,497 | 1,504 | 1,475 | 1,484 | -0.4% | 66,800 | - | +3.49% | - | - |
| 07/10 | 1,486 | 1,497 | 1,481 | 1,490 | +0.88% | 55,000 | - | +4.27% | - | - |
| 07/09 | 1,482 | 1,483 | 1,466 | 1,477 | -0.4% | 57,100 | - | +3.65% | - | - |
| 07/08 | 1,492 | 1,492 | 1,480 | 1,483 | +0.07% | 45,800 | - | +4.51% | - | - |
| 07/07 | 1,488 | 1,508 | 1,481 | 1,482 | +0.07% | 74,200 | - | +4.81% | - | - |
| 07/06 | 1,484 | 1,492 | 1,478 | 1,481 | 0% | 71,800 | - | +5.11% | - | - |
| 07/03 | 1,478 | 1,485 | 1,468 | 1,481 | +1.02% | 64,900 | - | +5.48% | - | - |
| 07/02 | 1,451 | 1,491 | 1,443 | 1,466 | +1.95% | 80,100 | - | +4.79% | - | - |
| 07/01 | 1,473 | 1,474 | 1,425 | 1,438 | -2.18% | 102,000 | - | +3.01% | - | - |
| 06/30 | 1,489 | 1,489 | 1,450 | 1,470 | +0.68% | 94,700 | - | +5.53% | - | - |
| 06/29 | 1,415 | 1,460 | 1,413 | 1,460 | +3.25% | 124,400 | - | +5.11% | - | - |
| 06/26 | 1,402 | 1,417 | 1,402 | 1,414 | +0.93% | 74,100 | - | +2.02% | - | - |
| 06/25 | 1,414 | 1,420 | 1,400 | 1,401 | +0.21% | 77,900 | - | +1.16% | - | - |
| 06/24 | 1,411 | 1,420 | 1,397 | 1,398 | -0.78% | 82,000 | - | +1.01% | - | - |
| 06/23 | 1,421 | 1,425 | 1,401 | 1,409 | -0.77% | 76,200 | - | +1.81% | - | - |
| 06/22 | 1,419 | 1,429 | 1,402 | 1,420 | +0.85% | 83,000 | - | +2.68% | - | - |
| 06/19 | 1,410 | 1,419 | 1,401 | 1,408 | +0.72% | 102,700 | - | +1.96% | - | - |
| 06/18 | 1,390 | 1,407 | 1,382 | 1,398 | +0.87% | 71,000 | - | +1.16% | - | - |
| 06/17 | 1,389 | 1,424 | 1,382 | 1,386 | +0.22% | 105,600 | - | +0.14% | - | - |
| 06/16 | 1,408 | 1,416 | 1,382 | 1,383 | -1.78% | 85,700 | - | -0.22% | - | - |
| 06/15 | 1,416 | 1,480 | 1,390 | 1,408 | -0.28% | 196,600 | - | +1.51% | - | - |
| 06/12 | 1,417 | 1,425 | 1,394 | 1,412 | +1.51% | 148,400 | - | +1.88% | - | - |
| 06/11 | 1,418 | 1,420 | 1,378 | 1,391 | -1.9% | 80,300 | - | +0.51% | - | - |
| 06/10 | 1,375 | 1,418 | 1,375 | 1,418 | +2.6% | 66,000 | - | +2.6% | - | - |
| 06/09 | 1,377 | 1,390 | 1,372 | 1,382 | +0.44% | 38,200 | - | -0.14% | - | - |
| 06/08 | 1,360 | 1,378 | 1,350 | 1,376 | -0.15% | 60,000 | - | -0.79% | - | - |
| 06/05 | 1,350 | 1,387 | 1,350 | 1,378 | +3.38% | 70,400 | - | -1.15% | - | - |
| 06/04 | 1,352 | 1,353 | 1,333 | 1,333 | -1.55% | 65,100 | - | -5.19% | - | - |
| 06/03 | 1,367 | 1,373 | 1,350 | 1,354 | +0.22% | 58,000 | - | -4.58% | - | - |
| 06/02 | 1,350 | 1,364 | 1,328 | 1,351 | -0.3% | 78,700 | - | -5.52% | - | - |
| 06/01 | 1,377 | 1,377 | 1,352 | 1,355 | -1.53% | 73,400 | - | -5.97% | - | - |
| 05/29 | 1,364 | 1,399 | 1,364 | 1,376 | +0.51% | 66,700 | - | -5.3% | - | - |
| 05/28 | 1,370 | 1,373 | 1,342 | 1,369 | -0.65% | 123,500 | - | -6.55% | - | - |
| 05/27 | 1,370 | 1,379 | 1,357 | 1,378 | +0.58% | 80,400 | - | -6.7% | - | - |
| 05/26 | 1,370 | 1,377 | 1,350 | 1,370 | -0.07% | 91,800 | - | -7.93% | - | - |
| 05/25 | 1,378 | 1,400 | 1,361 | 1,371 | -1.44% | 121,300 | - | -8.66% | - | - |
| 05/22 | 1,386 | 1,404 | 1,382 | 1,391 | -0.07% | 41,900 | - | -8.06% | - | - |
| 05/21 | 1,400 | 1,408 | 1,382 | 1,392 | +0.29% | 65,000 | - | -8.66% | - | - |
| 05/20 | 1,385 | 1,393 | 1,380 | 1,388 | -0.22% | 57,200 | - | -9.64% | - | - |
| 05/19 | 1,386 | 1,418 | 1,386 | 1,391 | +1.46% | 114,100 | - | -10.32% | - | - |
| 05/18 | 1,429 | 1,434 | 1,366 | 1,371 | -4.06% | 224,700 | - | -12.51% | - | - |
| 05/15 | 1,440 | 1,455 | 1,415 | 1,429 | -1.24% | 99,800 | - | -9.84% | - | - |
| 05/14 | 1,441 | 1,447 | 1,424 | 1,447 | +0.98% | 88,800 | - | -9.56% | - | - |
| 05/13 | 1,402 | 1,439 | 1,398 | 1,433 | +2.07% | 117,000 | - | -11.05% | - | - |
| 05/12 | 1,388 | 1,411 | 1,375 | 1,404 | +1.89% | 109,800 | - | -13.44% | - | - |
| 05/11 | 1,373 | 1,418 | 1,372 | 1,378 | +1.1% | 199,400 | - | -15.51% | - | - |
| 05/08 | 1,366 | 1,368 | 1,345 | 1,363 | +0.89% | 205,300 | - | -16.84% | - | - |
| 05/07 | 1,462 | 1,462 | 1,351 | 1,351 | -7.59% | 510,100 | - | -18.07% | - | - |
| 05/01 | 1,476 | 1,489 | 1,456 | 1,462 | -0.95% | 177,400 | - | -11.93% | - | - |
| 04/30 | 1,473 | 1,495 | 1,473 | 1,476 | -3.97% | 215,700 | - | -11.46% | - | - |
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 | 1,498 2026/9/28 | 162,400 | 457億5371万 | -0.79% 1,510 | |||
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）
- 2026/09/28 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
123円（2016/12/19） - 1123%（12.23倍）
1,498円（9/28）
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。
