GMOプロダクトプラットフォーム（3695）の株価チャート
株価
5/7
- 前日 (5/1)
- 1,663
- 始値
- 1,661
- 高値
- 1,661
- 安値
- 1,635
- 終値 -1.68%
- 1,635
- 出来高 +4.35%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.97%
1,651 - 株価（25日）
移動平均値 - -1.27%
1,656 - 出来高（5日）
移動平均値 - +34.83%
1,780
2025/12/04～2026/05/07
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 | ||||||||||
| 05/07 | 1,661 | 1,661 | 1,635 | 1,635 | -1.68% | 2,400 | 72億6979万 | -1.27% | 19.1 | 2.96 |
| 05/01 | 1,683 | 1,683 | 1,646 | 1,663 | -0.95% | 2,300 | 73億9429万 | +0.24% | 19.42 | 3.01 |
| 04/30 | 1,645 | 1,684 | 1,642 | 1,679 | +2.32% | 1,600 | 74億6543万 | +1.08% | 19.61 | 3.04 |
| 04/28 | 1,677 | 1,696 | 1,641 | 1,641 | +0.12% | 1,100 | 72億9647万 | -1.26% | 19.17 | 2.97 |
| 04/27 | 1,642 | 1,672 | 1,639 | 1,639 | -0.24% | 1,500 | 72億8757万 | -1.56% | 19.14 | 2.96 |
| 04/24 | 1,650 | 1,650 | 1,643 | 1,643 | -0.42% | 300 | 73億536万 | -1.44% | 19.19 | 2.97 |
| 04/23 | 1,688 | 1,688 | 1,650 | 1,650 | -2.25% | 900 | 73億3648万 | -1.2% | 19.27 | 2.98 |
| 04/22 | 1,690 | 1,690 | 1,662 | 1,688 | +1.56% | 900 | 75億545万 | +0.9% | 19.71 | 3.05 |
| 04/21 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 300 | 73億8984万 | -0.84% | 19.41 | 3.01 |
| 04/20 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 100 | 73億8984万 | -1.13% | 19.41 | 3.01 |
| 04/17 | 1,665 | 1,665 | 1,643 | 1,662 | +0.85% | 1,000 | 73億8984万 | -1.36% | 19.41 | 3.01 |
| 04/16 | 1,651 | 1,661 | 1,648 | 1,648 | -0.12% | 2,700 | 73億2759万 | -2.43% | 19.25 | 2.98 |
| 04/15 | 1,666 | 1,667 | 1,638 | 1,650 | +0.12% | 4,300 | 73億3648万 | -2.54% | 19.27 | 2.98 |
| 04/14 | 1,661 | 1,661 | 1,644 | 1,648 | -0.06% | 2,700 | 73億2759万 | -2.83% | 19.25 | 2.98 |
| 04/13 | 1,657 | 1,658 | 1,649 | 1,649 | -0.48% | 1,000 | 73億3204万 | -2.89% | 19.26 | 2.98 |
| 04/10 | 1,657 | 1,669 | 1,656 | 1,657 | +0.06% | 1,600 | 73億6761万 | -2.64% | 19.35 | 3 |
| 04/09 | 1,659 | 1,662 | 1,656 | 1,656 | -0.6% | 1,700 | 73億6316万 | -2.99% | 19.34 | 2.99 |
| 04/08 | 1,665 | 1,677 | 1,655 | 1,666 | +0.18% | 3,400 | 74億763万 | -2.63% | 19.46 | 3.01 |
| 04/07 | 1,654 | 1,663 | 1,651 | 1,663 | +0.48% | 1,500 | 73億9429万 | -2.98% | 19.42 | 3.01 |
| 04/06 | 1,665 | 1,665 | 1,654 | 1,655 | -0.72% | 1,000 | 73億5872万 | -3.72% | 19.33 | 2.99 |
| 04/03 | 1,653 | 1,686 | 1,653 | 1,667 | +0.85% | 400 | 74億1207万 | -3.31% | 19.47 | 3.01 |
| 04/02 | 1,659 | 1,688 | 1,653 | 1,653 | -0.3% | 2,200 | 73億4982万 | -4.34% | 19.31 | 2.99 |
| 04/01 | 1,671 | 1,674 | 1,658 | 1,658 | +0.06% | 2,000 | 73億7205万 | -4.22% | 19.36 | 3 |
| 03/31 | 1,663 | 1,665 | 1,657 | 1,657 | -0.24% | 2,900 | 73億6761万 | -4.39% | 19.35 | 3 |
| 03/30 | 1,694 | 1,694 | 1,661 | 1,661 | -1.95% | 2,900 | 73億8539万 | -4.27% | 19.4 | 3 |
| 03/27 | 1,700 | 1,700 | 1,693 | 1,694 | -1.34% | 12,500 | 75億3212万 | -2.53% | 19.78 | 3.06 |
| 03/26 | 1,698 | 1,717 | 1,697 | 1,717 | +1.06% | 2,900 | 76億3439万 | -1.21% | 20.05 | 3.1 |
| 03/25 | 1,712 | 1,716 | 1,699 | 1,699 | -0.59% | 2,600 | 75億5436万 | -2.3% | 19.84 | 3.07 |
| 03/24 | 1,711 | 1,720 | 1,698 | 1,709 | +0.59% | 1,200 | 75億9882万 | -1.78% | 19.96 | 3.09 |
| 03/23 | 1,759 | 1,759 | 1,698 | 1,699 | -1.22% | 5,100 | 75億5436万 | -2.58% | 19.84 | 3.07 |
| 03/19 | 1,723 | 1,734 | 1,718 | 1,720 | -0.29% | 3,100 | 76億4773万 | -1.71% | 20.09 | 3.11 |
| 03/18 | 1,726 | 1,749 | 1,725 | 1,725 | -1.71% | 900 | 76億6996万 | -2.16% | 20.15 | 3.12 |
| 03/17 | 1,785 | 1,785 | 1,732 | 1,755 | -1.63% | 1,500 | 78億335万 | -1.18% | 20.5 | 3.17 |
| 03/16 | 1,774 | 1,784 | 1,717 | 1,784 | +0.56% | 1,000 | 79億3230万 | +0.06% | 20.84 | 3.23 |
| 03/13 | 1,781 | 1,781 | 1,752 | 1,774 | +1.26% | 2,300 | 78億8783万 | -1% | 20.72 | 3.21 |
| 03/12 | 1,753 | 1,784 | 1,752 | 1,752 | -0.57% | 3,000 | 77億9001万 | -2.72% | 20.46 | 3.17 |
| 03/11 | 1,749 | 1,800 | 1,749 | 1,762 | +3.1% | 6,000 | 78億3448万 | -2.71% | 20.58 | 3.19 |
| 03/10 | 1,735 | 1,765 | 1,707 | 1,709 | +0.29% | 4,700 | 75億9882万 | -6.1% | 19.96 | 3.09 |
| 03/09 | 1,733 | 1,733 | 1,704 | 1,704 | -3.07% | 3,300 | 75億7659万 | -6.94% | 19.9 | 3.08 |
| 03/06 | 1,740 | 1,758 | 1,706 | 1,758 | -1.12% | 1,500 | 78億1669万 | -4.51% | 20.53 | 3.18 |
| 03/05 | 1,758 | 1,778 | 1,718 | 1,778 | +1.14% | 1,800 | 79億562万 | -3.84% | 20.77 | 3.22 |
| 03/04 | 1,703 | 1,760 | 1,702 | 1,758 | +1.62% | 4,900 | 78億1669万 | -5.38% | 20.53 | 3.18 |
| 03/03 | 1,787 | 1,796 | 1,715 | 1,730 | -3.78% | 4,900 | 76億9219万 | -7.44% | 20.21 | 3.13 |
| 03/02 | 1,761 | 1,798 | 1,737 | 1,798 | +0.67% | 3,000 | 79億9454万 | -4.46% | 21 | 3.25 |
| 02/27 | 1,768 | 1,809 | 1,767 | 1,786 | +2.06% | 7,500 | 79億4119万 | -5.55% | 20.86 | 3.23 |
| 02/26 | 1,735 | 1,768 | 1,735 | 1,750 | +0.86% | 4,400 | 77億8112万 | -7.89% | 20.44 | 3.16 |
| 02/25 | 1,727 | 1,770 | 1,727 | 1,735 | +1.52% | 3,100 | 77億1442万 | -9.26% | 20.26 | 3.14 |
| 02/24 | 1,707 | 1,726 | 1,701 | 1,709 | -0.06% | 3,200 | 75億9882万 | -11.17% | 19.96 | 3.09 |
| 02/20 | 1,735 | 1,736 | 1,710 | 1,710 | -1.44% | 3,300 | 76億327万 | -11.72% | 19.97 | 3.09 |
| 02/19 | 1,704 | 1,735 | 1,704 | 1,735 | +1.7% | 3,000 | 77億1442万 | -11.07% | 20.26 | 3.14 |
| 02/18 | 1,730 | 1,730 | 1,706 | 1,706 | -1.1% | 4,200 | 75億8548万 | -13.09% | 19.93 | 3.09 |
| 02/17 | 1,737 | 1,737 | 1,698 | 1,725 | +0.06% | 11,100 | 76億6996万 | -12.75% | 20.15 | 3.12 |
| 02/16 | 1,815 | 1,815 | 1,722 | 1,724 | -4.8% | 19,500 | 76億6551万 | -13.41% | 20.14 | 3.12 |
| 02/13 | 1,830 | 1,830 | 1,800 | 1,811 | -1.58% | 16,100 | 80億5235万 | -9.63% | 21.15 | 3.27 |
| 02/12 | 1,800 | 1,840 | 1,790 | 1,840 | -10.24% | 75,000 | 81億8129万 | -8.68% | 21.49 | 3.33 |
| 02/10 | 2,060 | 2,062 | 1,951 | 2,050 | +0.05% | 27,700 | 91億1503万 | +1.23% | 23.94 | 3.71 |
| 02/09 | 1,950 | 2,060 | 1,919 | 2,049 | +6.17% | 19,900 | 91億1058万 | +0.99% | 23.93 | 3.71 |
| 02/06 | 2,141 | 2,141 | 1,930 | 1,930 | -4.41% | 38,700 | 85億8146万 | -5.02% | 22.54 | 3.49 |
| 02/05 | 1,986 | 2,036 | 1,986 | 2,019 | +1.71% | 7,600 | 89億7719万 | -1.03% | 23.58 | 3.65 |
| 02/04 | 2,000 | 2,015 | 1,985 | 1,985 | -1.05% | 4,600 | 88億2601万 | -2.84% | 23.18 | 3.59 |
| 02/03 | 1,958 | 2,026 | 1,958 | 2,006 | +0.85% | 5,900 | 89億1939万 | -2.19% | 23.43 | 3.63 |
| 02/02 | 1,961 | 2,006 | 1,941 | 1,989 | -0.45% | 6,500 | 88億4380万 | -3.35% | 23.23 | 3.6 |
| 01/30 | 1,949 | 1,998 | 1,920 | 1,998 | +2.51% | 4,500 | 88億8382万 | -3.29% | 23.34 | 3.61 |
| 01/29 | 1,950 | 1,950 | 1,898 | 1,949 | +0.21% | 9,000 | 86億6594万 | -6.03% | 22.76 | 3.52 |
| 01/28 | 2,000 | 2,000 | 1,938 | 1,945 | -3.38% | 9,300 | 86億4816万 | -6.63% | 22.72 | 3.52 |
| 01/27 | 2,031 | 2,031 | 2,012 | 2,013 | -0.89% | 4,300 | 89億5051万 | -3.78% | 23.51 | 3.64 |
| 01/26 | 2,048 | 2,048 | 2,030 | 2,031 | -0.83% | 1,900 | 90億3055万 | -3.24% | 23.72 | 3.67 |
| 01/23 | 2,029 | 2,048 | 2,029 | 2,048 | +0.69% | 1,500 | 91億613万 | -2.57% | 23.92 | 3.7 |
| 01/22 | 2,029 | 2,039 | 2,008 | 2,034 | +1.19% | 5,800 | 90億4389万 | -3.37% | 23.76 | 3.68 |
| 01/21 | 2,009 | 2,044 | 2,004 | 2,010 | -1.52% | 1,600 | 89億3717万 | -4.69% | 23.48 | 3.63 |
| 01/20 | 2,037 | 2,050 | 1,995 | 2,041 | +0.2% | 7,700 | 90億7501万 | -3.5% | 23.84 | 3.69 |
| 01/19 | 2,049 | 2,049 | 2,027 | 2,037 | -0.59% | 3,300 | 90億5722万 | -3.92% | 23.79 | 3.68 |
| 01/16 | 2,048 | 2,050 | 2,042 | 2,049 | +0.05% | 1,700 | 91億1058万 | -3.53% | 23.93 | 3.71 |
| 01/15 | 2,046 | 2,048 | 2,010 | 2,048 | +0.1% | 14,800 | 91億613万 | -3.8% | 23.92 | 3.7 |
| 01/14 | 2,052 | 2,052 | 2,025 | 2,046 | -0.63% | 3,700 | 90億9724万 | -4.17% | 23.9 | 3.7 |
| 01/13 | 2,118 | 2,118 | 2,059 | 2,059 | +0.05% | 6,700 | 91億5504万 | -3.74% | 24.05 | 3.72 |
| 01/09 | 2,014 | 2,088 | 2,014 | 2,058 | +0.44% | 4,700 | 91億5060万 | -3.88% | 24.04 | 3.72 |
| 01/08 | 2,072 | 2,145 | 1,990 | 2,049 | -2.06% | 11,200 | 91億1058万 | -4.43% | 23.93 | 3.71 |
| 01/07 | 2,051 | 2,094 | 2,051 | 2,092 | +0.14% | 2,600 | 93億177万 | -2.47% | 24.43 | 3.78 |
| 01/06 | 2,159 | 2,159 | 2,058 | 2,089 | -2.47% | 5,400 | 92億8843万 | -2.47% | 24.4 | 3.78 |
| 01/05 | 2,199 | 2,224 | 2,108 | 2,142 | +0.23% | 6,800 | 95億2409万 | +0.19% | 25.02 | 3.87 |
| 2025 | ||||||||||
| 12/30 | 2,099 | 2,137 | 2,099 | 2,137 | +0.28% | 2,200 | 95億186万 | +0.14% | 60.46 | 3.86 |
| 12/29 | 2,095 | 2,166 | 2,095 | 2,131 | +1.72% | 5,200 | 94億7518万 | +0.14% | 60.29 | 3.85 |
| 12/26 | 2,175 | 2,175 | 2,060 | 2,095 | -3.68% | 8,100 | 93億1511万 | -1.37% | 59.27 | 3.79 |
| 12/25 | 2,190 | 2,222 | 2,174 | 2,175 | -0.23% | 3,000 | 96億7082万 | +2.59% | 61.53 | 3.93 |
| 12/24 | 2,213 | 2,218 | 2,161 | 2,180 | -0.91% | 2,200 | 96億9305万 | +3.17% | 61.67 | 3.94 |
| 12/23 | 2,198 | 2,202 | 2,180 | 2,200 | +0.87% | 3,500 | 97億8198万 | +4.51% | 62.24 | 3.98 |
| 12/22 | 2,193 | 2,200 | 2,181 | 2,181 | +0.05% | 5,400 | 96億9750万 | +3.96% | 61.7 | 3.94 |
| 12/19 | 2,188 | 2,189 | 2,178 | 2,180 | +0.09% | 2,400 | 96億9305万 | +4.26% | 61.67 | 3.94 |
| 12/18 | 2,198 | 2,198 | 2,140 | 2,178 | -0.5% | 3,800 | 96億8416万 | +4.41% | 61.62 | 3.94 |
| 12/17 | 2,183 | 2,199 | 2,170 | 2,189 | +3.69% | 8,900 | 97億3307万 | +5.44% | 61.93 | 3.96 |
| 12/16 | 2,112 | 2,112 | 2,065 | 2,111 | -0.05% | 3,800 | 93億8625万 | +2.38% | 59.72 | 3.82 |
| 12/15 | 2,135 | 2,138 | 2,111 | 2,112 | -1.08% | 2,700 | 93億9070万 | +2.92% | 59.75 | 3.82 |
| 12/12 | 2,146 | 2,146 | 2,111 | 2,135 | -0.7% | 4,800 | 94億9297万 | +4.45% | 60.4 | 3.86 |
| 12/11 | 2,196 | 2,196 | 2,134 | 2,150 | -0.69% | 5,700 | 95億5966万 | +5.65% | 60.83 | 3.89 |
| 12/10 | 2,179 | 2,179 | 2,135 | 2,165 | +1.22% | 4,500 | 96億2636万 | +6.81% | 61.25 | 3.92 |
| 12/09 | 2,182 | 2,183 | 2,121 | 2,139 | -1.88% | 4,700 | 95億1075万 | +6% | 60.51 | 3.87 |
| 12/08 | 2,200 | 2,200 | 2,180 | 2,180 | -0.64% | 2,700 | 96億9305万 | +8.46% | 61.67 | 3.94 |
| 12/05 | 2,174 | 2,194 | 2,174 | 2,194 | +1.62% | 3,600 | 97億5530万 | +9.59% | 62.07 | 3.97 |
| 12/04 | 2,155 | 2,159 | 2,150 | 2,159 | +2.57% | 3,200 | 95億9968万 | +8.44% | 61.08 | 3.9 |
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 | |
| 2014年 12月期 | 5,360 11/13 | 2,532 12/26 | 2,480,800 11/13 | 86億2531万 | 42億4616万 | +6.55% 11/28 | -26.59% 12/17 |
| 2015年 12月期 | 2,755 1/5 | 1,200 12/28 | 32,800 1/5 | 46億2013万 | 20億1240万 | +9.47% 4/14 | -25.94% 8/25 |
| 2016年 12月期 | 1,940 5/9 | 933 2/12 | 174,800 5/9 | 32億5338万 | 15億6464万 | +49.26% 5/6 | -14.64% 2/12 |
| 2017年 12月期 | 2,610 7/27 | 1,721 4/12 | 75,600 4/28 | 43億7697万 | 28億8611万 | +16.13% 4/28 | -18.35% 2/7 |
| 2018年 12月期 | 2,380 1/30 | 1,355 12/27 | 79,400 2/5 | 39億9126万 | 22億7233万 | +6.1% 9/19 | -18.21% 2/13 |
| 2019年 12月期 | 2,130 7/18 | 1,313 1/4 | 26,200 7/18 | 35億7201万 | 22億190万 | +11.94% 2/20 | -15.6% 2/3 |
| 2020年 12月期 | 2,780 6/29 | 928 3/17 | 497,500 6/29 | 46億6206万 | 15億5625万 | +55.67% 6/26 | -28.72% 3/16 |
| 2021年 12月期 | 2,710 6/25 | 1,688 1/6 | 109,300 5/7 | 45億4467万 | 28億3077万 | +19.12% 6/24 | -13.15% 8/10 |
| 2022年 12月期 | 4,805 7/29 | 2,002 2/2 2/1 | 130,000 8/5 | 80億5798万 | 33億5735万 | +37.91% 6/21 | -12.24% 12/23 |
| 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 | +6.65% 12/27 | -14.3% 8/15 |
| 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 | +10.94% 9/5 | -20.21% 8/5 |
| 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 | +23.06% 2/13 | -14.62% 5/15 |
| 最新 | 1,635 2026/5/7 | 2,400 | 72億6979万 | -1.27% 1,656 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -52%（0.48倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 50%（1.5倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/05/07 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
928円（2020/03/17） - 76%（1.76倍）
1,635円（5/7）
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。
