GMOプロダクトプラットフォーム（3695）の時価総額の推移
- 2014年12月30日
- 43億2561万
- 2015年12月30日
- 20億9273万
- 2016年12月30日
- 29億6194万
- 2017年12月29日
- 38億4243万
- 2018年12月28日
- 23億395万
- 2019年12月30日
- 30億1185万
- 2020年12月30日
- 27億1507万
- 2021年12月30日
- 36億5530万
- 2022年12月30日
- 54億9371万
- 2023年12月29日
- 45億7806万
- 2024年12月30日
- 41億75万
- 2025年12月30日
- 94億947万
2026/01/20～2026/06/18
株価＆時価総額の推移
| 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 | ||||||||||
| 06/18 | 1,595 | 1,633 | 1,595 | 1,633 | +2.38% | 4,300 | 72億6090万 | -2.16% | 19.07 | 3 |
| 06/17 | 1,629 | 1,629 | 1,595 | 1,595 | -1.18% | 1,300 | 70億9193万 | -4.72% | 18.63 | 2.93 |
| 06/16 | 1,608 | 1,614 | 1,608 | 1,614 | -0.49% | 1,600 | 71億7642万 | -3.99% | 18.85 | 2.97 |
| 06/15 | 1,621 | 1,626 | 1,621 | 1,622 | +1.25% | 1,400 | 72億1199万 | -3.62% | 18.94 | 2.98 |
| 06/12 | 1,645 | 1,645 | 1,591 | 1,602 | -2.61% | 1,500 | 71億2306万 | -4.93% | 18.71 | 2.94 |
| 06/11 | 1,657 | 1,657 | 1,617 | 1,645 | +1.73% | 1,100 | 73億1425万 | -2.43% | 19.21 | 3.02 |
| 06/10 | 1,618 | 1,618 | 1,617 | 1,617 | -1.04% | 400 | 71億8975万 | -4.15% | 18.89 | 2.97 |
| 06/09 | 1,633 | 1,634 | 1,593 | 1,634 | +0.06% | 2,100 | 72億6534万 | -3.26% | 19.08 | 3 |
| 06/08 | 1,650 | 1,650 | 1,591 | 1,633 | -1.03% | 3,700 | 72億6090万 | -3.37% | 19.07 | 3 |
| 06/05 | 1,650 | 1,650 | 1,650 | 1,650 | -0.48% | 400 | 73億3648万 | -2.37% | 19.27 | 3.03 |
| 06/04 | 1,694 | 1,694 | 1,658 | 1,658 | -2.36% | 1,900 | 73億7205万 | -1.89% | 19.36 | 3.05 |
| 06/02 | 1,678 | 1,698 | 1,666 | 1,698 | -1.16% | 1,700 | 75億4991万 | +0.53% | 19.83 | 3.12 |
| 06/01 | 1,665 | 1,718 | 1,665 | 1,718 | +3.12% | 1,000 | 76億3884万 | +1.72% | 20.07 | 3.16 |
| 05/29 | 1,640 | 1,740 | 1,640 | 1,666 | +0.97% | 4,700 | 74億763万 | -1.24% | 19.46 | 3.06 |
| 05/28 | 1,651 | 1,651 | 1,650 | 1,650 | -0.66% | 200 | 73億3648万 | -2.14% | 19.27 | 3.03 |
| 05/27 | 1,661 | 1,661 | 1,661 | 1,661 | 0% | 300 | 73億8539万 | -1.54% | 19.4 | 3.05 |
| 05/26 | 1,666 | 1,675 | 1,661 | 1,661 | -0.3% | 1,800 | 73億8539万 | -1.48% | 19.4 | 3.05 |
| 05/25 | 1,718 | 1,750 | 1,666 | 1,666 | -3.48% | 3,700 | 74億763万 | -1.19% | 19.46 | 3.06 |
| 05/22 | 1,718 | 1,726 | 1,700 | 1,726 | +0.88% | 2,500 | 76億7441万 | +2.43% | 20.16 | 3.17 |
| 05/21 | 1,685 | 1,711 | 1,681 | 1,711 | +1.85% | 1,600 | 76億771万 | +1.72% | 19.98 | 3.15 |
| 05/20 | 1,744 | 1,744 | 1,680 | 1,680 | -2.55% | 1,600 | 74億6987万 | 0% | 19.62 | 3.09 |
| 05/19 | 1,716 | 1,724 | 1,676 | 1,724 | +0.52% | 1,200 | 76億6551万 | +2.68% | 20.14 | 3.17 |
| 05/18 | 1,730 | 1,730 | 1,582 | 1,715 | -1.94% | 11,200 | 76億2550万 | +2.27% | 20.03 | 3.15 |
| 05/15 | 1,796 | 1,798 | 1,749 | 1,749 | -2.62% | 2,500 | 77億7667万 | +4.42% | 20.43 | 3.22 |
| 05/14 | 1,772 | 1,798 | 1,771 | 1,796 | +1.41% | 4,900 | 79億8565万 | +7.48% | 20.98 | 3.3 |
| 05/13 | 1,830 | 1,830 | 1,749 | 1,771 | +1.43% | 14,600 | 78億7449万 | +6.3% | 20.68 | 3.26 |
| 05/12 | 1,698 | 1,792 | 1,671 | 1,746 | +4.93% | 8,100 | 77億6333万 | +5.12% | 20.39 | 3.21 |
| 05/11 | 1,680 | 1,688 | 1,664 | 1,664 | -0.83% | 1,100 | 73億9873万 | +0.42% | 19.43 | 3.06 |
| 05/08 | 1,635 | 1,688 | 1,635 | 1,678 | +2.63% | 3,700 | 74億6098万 | +1.27% | 19.6 | 3.08 |
| 05/07 | 1,661 | 1,661 | 1,635 | 1,635 | -1.68% | 2,400 | 72億6979万 | -1.27% | 19.1 | 3.01 |
| 05/01 | 1,683 | 1,683 | 1,646 | 1,663 | -0.95% | 2,300 | 73億9429万 | +0.24% | 19.42 | 3.06 |
| 04/30 | 1,645 | 1,684 | 1,642 | 1,679 | +2.32% | 1,600 | 74億6543万 | +1.08% | 19.61 | 3.09 |
| 04/28 | 1,677 | 1,696 | 1,641 | 1,641 | +0.12% | 1,100 | 72億9647万 | -1.26% | 19.17 | 3.02 |
| 04/27 | 1,642 | 1,672 | 1,639 | 1,639 | -0.24% | 1,500 | 72億8757万 | -1.56% | 19.14 | 3.01 |
| 04/24 | 1,650 | 1,650 | 1,643 | 1,643 | -0.42% | 300 | 73億536万 | -1.44% | 19.19 | 3.02 |
| 04/23 | 1,688 | 1,688 | 1,650 | 1,650 | -2.25% | 900 | 73億3648万 | -1.2% | 19.27 | 3.03 |
| 04/22 | 1,690 | 1,690 | 1,662 | 1,688 | +1.56% | 900 | 75億545万 | +0.9% | 19.71 | 3.1 |
| 04/21 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 300 | 73億8984万 | -0.84% | 19.41 | 3.06 |
| 04/20 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 100 | 73億8984万 | -1.13% | 19.41 | 3.06 |
| 04/17 | 1,665 | 1,665 | 1,643 | 1,662 | +0.85% | 1,000 | 73億8984万 | -1.36% | 19.41 | 3.06 |
| 04/16 | 1,651 | 1,661 | 1,648 | 1,648 | -0.12% | 2,700 | 73億2759万 | -2.43% | 19.25 | 3.03 |
| 04/15 | 1,666 | 1,667 | 1,638 | 1,650 | +0.12% | 4,300 | 73億3648万 | -2.54% | 19.27 | 3.03 |
| 04/14 | 1,661 | 1,661 | 1,644 | 1,648 | -0.06% | 2,700 | 73億2759万 | -2.83% | 19.25 | 3.03 |
| 04/13 | 1,657 | 1,658 | 1,649 | 1,649 | -0.48% | 1,000 | 73億3204万 | -2.89% | 19.26 | 3.03 |
| 04/10 | 1,657 | 1,669 | 1,656 | 1,657 | +0.06% | 1,600 | 73億6761万 | -2.64% | 19.35 | 3.05 |
| 04/09 | 1,659 | 1,662 | 1,656 | 1,656 | -0.6% | 1,700 | 73億6316万 | -2.99% | 19.34 | 3.04 |
| 04/08 | 1,665 | 1,677 | 1,655 | 1,666 | +0.18% | 3,400 | 74億763万 | -2.63% | 19.46 | 3.06 |
| 04/07 | 1,654 | 1,663 | 1,651 | 1,663 | +0.48% | 1,500 | 73億9429万 | -2.98% | 19.42 | 3.06 |
| 04/06 | 1,665 | 1,665 | 1,654 | 1,655 | -0.72% | 1,000 | 73億5872万 | -3.72% | 19.33 | 3.04 |
| 04/03 | 1,653 | 1,686 | 1,653 | 1,667 | +0.85% | 400 | 74億1207万 | -3.31% | 19.47 | 3.06 |
| 04/02 | 1,659 | 1,688 | 1,653 | 1,653 | -0.3% | 2,200 | 73億4982万 | -4.34% | 19.31 | 3.04 |
| 04/01 | 1,671 | 1,674 | 1,658 | 1,658 | +0.06% | 2,000 | 73億7205万 | -4.22% | 19.36 | 3.05 |
| 03/31 | 1,663 | 1,665 | 1,657 | 1,657 | -0.24% | 2,900 | 73億6761万 | -4.39% | 19.35 | 3.05 |
| 03/30 | 1,694 | 1,694 | 1,661 | 1,661 | -1.95% | 2,900 | 73億8539万 | -4.27% | 19.4 | 3.05 |
| 03/27 | 1,700 | 1,700 | 1,693 | 1,694 | -1.34% | 12,500 | 75億3212万 | -2.53% | 19.78 | 3.11 |
| 03/26 | 1,698 | 1,717 | 1,697 | 1,717 | +1.06% | 2,900 | 76億3439万 | -1.21% | 20.05 | 3.16 |
| 03/25 | 1,712 | 1,716 | 1,699 | 1,699 | -0.59% | 2,600 | 75億5436万 | -2.3% | 19.84 | 3.12 |
| 03/24 | 1,711 | 1,720 | 1,698 | 1,709 | +0.59% | 1,200 | 75億9882万 | -1.78% | 19.96 | 3.14 |
| 03/23 | 1,759 | 1,759 | 1,698 | 1,699 | -1.22% | 5,100 | 75億5436万 | -2.58% | 19.84 | 3.12 |
| 03/19 | 1,723 | 1,734 | 1,718 | 1,720 | -0.29% | 3,100 | 76億4773万 | -1.71% | 20.09 | 3.16 |
| 03/18 | 1,726 | 1,749 | 1,725 | 1,725 | -1.71% | 900 | 76億6996万 | -2.16% | 20.15 | 3.17 |
| 03/17 | 1,785 | 1,785 | 1,732 | 1,755 | -1.63% | 1,500 | 78億335万 | -1.18% | 20.5 | 3.23 |
| 03/16 | 1,774 | 1,784 | 1,717 | 1,784 | +0.56% | 1,000 | 79億3230万 | +0.06% | 20.84 | 3.28 |
| 03/13 | 1,781 | 1,781 | 1,752 | 1,774 | +1.26% | 2,300 | 78億8783万 | -1% | 20.72 | 3.26 |
| 03/12 | 1,753 | 1,784 | 1,752 | 1,752 | -0.57% | 3,000 | 77億9001万 | -2.72% | 20.46 | 3.22 |
| 03/11 | 1,749 | 1,800 | 1,749 | 1,762 | +3.1% | 6,000 | 78億3448万 | -2.71% | 20.58 | 3.24 |
| 03/10 | 1,735 | 1,765 | 1,707 | 1,709 | +0.29% | 4,700 | 75億9882万 | -6.1% | 19.96 | 3.14 |
| 03/09 | 1,733 | 1,733 | 1,704 | 1,704 | -3.07% | 3,300 | 75億7659万 | -6.94% | 19.9 | 3.13 |
| 03/06 | 1,740 | 1,758 | 1,706 | 1,758 | -1.12% | 1,500 | 78億1669万 | -4.51% | 20.53 | 3.23 |
| 03/05 | 1,758 | 1,778 | 1,718 | 1,778 | +1.14% | 1,800 | 79億562万 | -3.84% | 20.77 | 3.27 |
| 03/04 | 1,703 | 1,760 | 1,702 | 1,758 | +1.62% | 4,900 | 78億1669万 | -5.38% | 20.53 | 3.23 |
| 03/03 | 1,787 | 1,796 | 1,715 | 1,730 | -3.78% | 4,900 | 76億9219万 | -7.44% | 20.21 | 3.18 |
| 03/02 | 1,761 | 1,798 | 1,737 | 1,798 | +0.67% | 3,000 | 79億9454万 | -4.46% | 21 | 3.31 |
| 02/27 | 1,768 | 1,809 | 1,767 | 1,786 | +2.06% | 7,500 | 79億4119万 | -5.55% | 20.86 | 3.28 |
| 02/26 | 1,735 | 1,768 | 1,735 | 1,750 | +0.86% | 4,400 | 77億8112万 | -7.89% | 20.44 | 3.22 |
| 02/25 | 1,727 | 1,770 | 1,727 | 1,735 | +1.52% | 3,100 | 77億1442万 | -9.26% | 20.26 | 3.19 |
| 02/24 | 1,707 | 1,726 | 1,701 | 1,709 | -0.06% | 3,200 | 75億9882万 | -11.17% | 19.96 | 3.14 |
| 02/20 | 1,735 | 1,736 | 1,710 | 1,710 | -1.44% | 3,300 | 76億327万 | -11.72% | 19.97 | 3.14 |
| 02/19 | 1,704 | 1,735 | 1,704 | 1,735 | +1.7% | 3,000 | 77億1442万 | -11.07% | 20.26 | 3.19 |
| 02/18 | 1,730 | 1,730 | 1,706 | 1,706 | -1.1% | 4,200 | 75億8548万 | -13.09% | 19.93 | 3.14 |
| 02/17 | 1,737 | 1,737 | 1,698 | 1,725 | +0.06% | 11,100 | 76億6996万 | -12.75% | 20.15 | 3.17 |
| 02/16 | 1,815 | 1,815 | 1,722 | 1,724 | -4.8% | 19,500 | 76億6551万 | -13.41% | 20.14 | 3.17 |
| 02/13 | 1,830 | 1,830 | 1,800 | 1,811 | -1.58% | 16,100 | 80億5235万 | -9.63% | 21.15 | 3.33 |
| 02/12 | 1,800 | 1,840 | 1,790 | 1,840 | -10.24% | 75,000 | 81億8129万 | -8.68% | 21.49 | 3.38 |
| 02/10 | 2,060 | 2,062 | 1,951 | 2,050 | +0.05% | 27,700 | 91億1503万 | +1.23% | 23.94 | 3.77 |
| 02/09 | 1,950 | 2,060 | 1,919 | 2,049 | +6.17% | 19,900 | 91億1058万 | +0.99% | 23.93 | 3.77 |
| 02/06 | 2,141 | 2,141 | 1,930 | 1,930 | -4.41% | 38,700 | 85億8146万 | -5.02% | 22.54 | 3.55 |
| 02/05 | 1,986 | 2,036 | 1,986 | 2,019 | +1.71% | 7,600 | 89億7719万 | -1.03% | 23.58 | 3.71 |
| 02/04 | 2,000 | 2,015 | 1,985 | 1,985 | -1.05% | 4,600 | 88億2601万 | -2.84% | 23.18 | 3.65 |
| 02/03 | 1,958 | 2,026 | 1,958 | 2,006 | +0.85% | 5,900 | 89億1939万 | -2.19% | 23.43 | 3.69 |
| 02/02 | 1,961 | 2,006 | 1,941 | 1,989 | -0.45% | 6,500 | 88億4380万 | -3.35% | 23.23 | 3.66 |
| 01/30 | 1,949 | 1,998 | 1,920 | 1,998 | +2.51% | 4,500 | 88億8382万 | -3.29% | 23.34 | 3.67 |
| 01/29 | 1,950 | 1,950 | 1,898 | 1,949 | +0.21% | 9,000 | 86億6594万 | -6.03% | 22.76 | 3.58 |
| 01/28 | 2,000 | 2,000 | 1,938 | 1,945 | -3.38% | 9,300 | 86億4816万 | -6.63% | 22.72 | 3.58 |
| 01/27 | 2,031 | 2,031 | 2,012 | 2,013 | -0.89% | 4,300 | 89億5051万 | -3.78% | 23.51 | 3.7 |
| 01/26 | 2,048 | 2,048 | 2,030 | 2,031 | -0.83% | 1,900 | 90億3055万 | -3.24% | 23.72 | 3.73 |
| 01/23 | 2,029 | 2,048 | 2,029 | 2,048 | +0.69% | 1,500 | 91億613万 | -2.57% | 23.92 | 3.76 |
| 01/22 | 2,029 | 2,039 | 2,008 | 2,034 | +1.19% | 5,800 | 90億4389万 | -3.37% | 23.76 | 3.74 |
| 01/21 | 2,009 | 2,044 | 2,004 | 2,010 | -1.52% | 1,600 | 89億3717万 | -4.69% | 23.48 | 3.69 |
| 01/20 | 2,037 | 2,050 | 1,995 | 2,041 | +0.2% | 7,700 | 90億7501万 | -3.5% | 23.84 | 3.75 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 12月期 | 5,360 11/13 | 2,532 12/26 | 2,480,800 11/13 | 86億2531万 | 42億4818万 | 43億2561万 12/30 |
| 2015年 12月期 | 2,755 1/5 | 1,200 12/28 | 32,800 1/5 | 46億2233万 | 20億1336万 | 20億9273万 12/30 |
| 2016年 12月期 | 1,940 5/9 | 933 2/12 | 174,800 5/9 | 32億5493万 | 15億6538万 | 29億6194万 12/30 |
| 2017年 12月期 | 2,610 7/27 | 1,721 4/12 | 75,600 4/28 | 43億7905万 | 28億8749万 | 38億4243万 12/29 |
| 2018年 12月期 | 2,380 1/30 | 1,355 12/27 | 79,400 2/5 | 39億9316万 | 22億7341万 | 23億395万 12/28 |
| 2019年 12月期 | 2,130 7/18 | 1,313 1/4 | 26,200 7/18 | 35億7371万 | 22億295万 | 30億1185万 12/30 |
| 2020年 12月期 | 2,780 6/29 | 928 3/17 | 497,500 6/29 | 46億6428万 | 15億5699万 | 27億1507万 12/30 |
| 2021年 12月期 | 2,710 6/25 | 1,688 1/6 | 109,300 5/7 | 45億4683万 | 28億3212万 | 36億5530万 12/30 |
| 2022年 12月期 | 4,805 7/29 | 2,002 2/2 2/1 | 130,000 8/5 | 80億6182万 | 33億5895万 | 54億9371万 12/30 |
| 2023年 12月期 | 3,650 2/6 | 2,644 8/16 | 33,700 2/7 | 61億2397万 | 44億3398万 | 45億7806万 12/29 |
| 2024年 12月期 | 2,900 7/4 7/2 他2件 | 2,101 8/7 | 18,700 12/4 | 48億6330万 | 35億2337万 | 41億75万 12/30 |
| 2025年 12月期 | 3,130 3/17 | 1,850 11/10 | 144,300 8/8 | 52億4901万 | 82億2576万 | 94億947万 12/30 |
| 最新 | 1,633 2026/6/18 | 4,300 | 72億6090万 | |||
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。
