ペイクラウド HD（4015）の株価チャート
株価
7/7
- 前日 (7/6)
- 513
- 始値
- 513
- 高値
- 517
- 安値
- 511
- 終値 -0.19%
- 512
- 出来高 +24.35%
- 24,000
乖離率
- 株価（5日）
移動平均値 - -0.19%
513 - 株価（25日）
移動平均値 - +4.92%
488 - 出来高（5日）
移動平均値 - +8.01%
22,220
2026/02/09～2026/07/07
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 | ||||||||||
| 07/07 | 513 | 517 | 511 | 512 | -0.19% | 24,000 | 81億7313万 | +4.92% | 22.7 | 1.81 |
| 07/06 | 510 | 515 | 509 | 513 | 0% | 19,300 | 81億8909万 | +5.56% | 22.75 | 1.81 |
| 07/03 | 521 | 521 | 510 | 513 | -0.39% | 17,000 | 81億8909万 | +5.99% | 22.75 | 1.81 |
| 07/02 | 513 | 520 | 511 | 515 | +0.78% | 24,900 | 82億2102万 | +6.85% | 22.84 | 1.82 |
| 07/01 | 510 | 513 | 503 | 511 | +0.59% | 25,900 | 81億5716万 | +6.68% | 22.66 | 1.8 |
| 06/30 | 498 | 509 | 492 | 508 | +2.01% | 42,200 | 81億927万 | +6.72% | 22.52 | 1.79 |
| 06/29 | 485 | 498 | 485 | 498 | +2.68% | 28,400 | 79億4964万 | +5.29% | 22.08 | 1.76 |
| 06/26 | 480 | 486 | 478 | 485 | +1.04% | 17,100 | 77億4212万 | +2.97% | 21.5 | 1.71 |
| 06/25 | 492 | 492 | 480 | 480 | -0.83% | 10,300 | 76億6231万 | +2.13% | 21.28 | 1.69 |
| 06/24 | 492 | 498 | 479 | 484 | -1.63% | 25,600 | 77億2616万 | +2.98% | 21.46 | 1.71 |
| 06/23 | 494 | 498 | 487 | 492 | -0.4% | 21,600 | 78億5386万 | +4.9% | 21.82 | 1.73 |
| 06/22 | 491 | 496 | 484 | 494 | +1.44% | 35,600 | 78億8579万 | +5.56% | 21.9 | 1.74 |
| 06/19 | 495 | 498 | 477 | 487 | -1.62% | 42,300 | 77億7405万 | +4.28% | 21.59 | 1.72 |
| 06/18 | 490 | 497 | 486 | 495 | +1.43% | 37,500 | 79億175万 | +6.22% | 21.95 | 1.75 |
| 06/17 | 475 | 497 | 471 | 488 | +4.5% | 82,700 | 77億9001万 | +4.95% | 21.64 | 1.72 |
| 06/16 | 475 | 475 | 465 | 467 | -2.51% | 23,300 | 74億5479万 | +0.65% | 20.71 | 1.65 |
| 06/15 | 480 | 488 | 472 | 479 | -0.21% | 13,600 | 76億4634万 | +3.23% | 21.24 | 1.69 |
| 06/12 | 479 | 485 | 471 | 480 | +0.42% | 39,200 | 76億6231万 | +3.45% | 21.28 | 1.69 |
| 06/11 | 474 | 482 | 468 | 478 | +2.14% | 41,100 | 76億3038万 | +3.24% | 21.19 | 1.69 |
| 06/10 | 470 | 472 | 462 | 468 | -0.21% | 11,200 | 74億7075万 | +1.08% | 20.75 | 1.65 |
| 06/09 | 462 | 470 | 460 | 469 | +1.3% | 16,400 | 74億8671万 | +1.3% | 20.8 | 1.65 |
| 06/08 | 473 | 473 | 461 | 463 | -3.74% | 28,400 | 73億9093万 | 0% | 20.53 | 1.63 |
| 06/05 | 469 | 483 | 469 | 481 | +2.34% | 59,100 | 76億7827万 | +3.66% | 21.33 | 1.7 |
| 06/04 | 461 | 471 | 459 | 470 | +2.17% | 51,600 | 75億267万 | +1.29% | 20.84 | 1.66 |
| 06/03 | 467 | 467 | 460 | 460 | -2.34% | 35,000 | 73億4304万 | -0.86% | 20.4 | 1.62 |
| 06/02 | 473 | 473 | 458 | 471 | -0.42% | 38,400 | 75億1864万 | +1.73% | 20.88 | 1.66 |
| 06/01 | 452 | 478 | 452 | 473 | +4.65% | 62,400 | 75億5056万 | +2.6% | 20.97 | 1.67 |
| 05/29 | 451 | 456 | 447 | 452 | +1.12% | 18,500 | 72億1534万 | -1.74% | 20.04 | 1.59 |
| 05/28 | 435 | 453 | 434 | 447 | +3% | 29,000 | 71億3552万 | -2.61% | 19.82 | 1.58 |
| 05/27 | 432 | 439 | 428 | 434 | +0.23% | 31,700 | 69億2800万 | -5.45% | 19.24 | 1.53 |
| 05/26 | 450 | 450 | 433 | 433 | -2.04% | 27,600 | 69億1204万 | -5.66% | 19.2 | 1.53 |
| 05/25 | 470 | 472 | 441 | 442 | -5.96% | 72,000 | 70億5571万 | -3.91% | 19.6 | 1.56 |
| 05/22 | 466 | 474 | 465 | 470 | +0.64% | 13,200 | 75億267万 | +2.62% | 20.84 | 1.66 |
| 05/21 | 467 | 473 | 466 | 467 | -0.21% | 29,500 | 74億5479万 | +2.19% | 20.71 | 1.65 |
| 05/20 | 478 | 478 | 467 | 468 | -0.43% | 20,000 | 74億7075万 | +2.41% | 20.75 | 1.65 |
| 05/19 | 470 | 485 | 468 | 470 | +1.08% | 36,700 | 75億267万 | +3.07% | 20.84 | 1.66 |
| 05/18 | 471 | 479 | 463 | 465 | -0.64% | 39,000 | 74億2286万 | +1.97% | 20.62 | 1.64 |
| 05/15 | 462 | 470 | 462 | 468 | +1.3% | 26,700 | 74億7075万 | +2.63% | 20.75 | 1.65 |
| 05/14 | 467 | 470 | 462 | 462 | -1.07% | 29,300 | 73億7497万 | +1.32% | 20.49 | 1.63 |
| 05/13 | 461 | 470 | 461 | 467 | 0% | 9,500 | 74億5479万 | +2.64% | 20.71 | 1.65 |
| 05/12 | 462 | 470 | 460 | 467 | +0.86% | 21,500 | 74億5479万 | +2.64% | 20.71 | 1.65 |
| 05/11 | 476 | 477 | 460 | 463 | -3.14% | 68,200 | 73億9093万 | +1.98% | 20.53 | 1.63 |
| 05/08 | 473 | 483 | 470 | 478 | +0.63% | 37,900 | 76億3038万 | +5.29% | 21.19 | 1.69 |
| 05/07 | 472 | 478 | 470 | 475 | +1.28% | 38,600 | 75億8249万 | +5.09% | 21.06 | 1.67 |
| 05/01 | 464 | 479 | 464 | 469 | +1.52% | 61,700 | 74億8671万 | +3.99% | 20.8 | 1.65 |
| 04/30 | 480 | 480 | 462 | 462 | -4.94% | 38,800 | 73億7497万 | +2.44% | 20.49 | 1.63 |
| 04/28 | 480 | 492 | 476 | 486 | +0.83% | 85,000 | 77億5808万 | +7.76% | 21.55 | 1.71 |
| 04/27 | 452 | 493 | 450 | 482 | +2.99% | 163,700 | 76億9423万 | +7.11% | 21.37 | 1.7 |
| 04/24 | 425 | 469 | 423 | 468 | +10.12% | 240,200 | 74億7075万 | +4.46% | 20.75 | 1.65 |
| 04/23 | 428 | 430 | 423 | 425 | -1.16% | 59,700 | 67億8433万 | -4.92% | 18.84 | 1.5 |
| 04/22 | 438 | 438 | 423 | 430 | -2.27% | 83,400 | 68億6415万 | -4.23% | 19.07 | 1.52 |
| 04/21 | 443 | 445 | 439 | 440 | -0.68% | 70,400 | 70億2378万 | -2.22% | 19.51 | 1.55 |
| 04/20 | 441 | 455 | 438 | 443 | +0.68% | 90,900 | 70億7167万 | -1.77% | 19.64 | 1.56 |
| 04/17 | 437 | 450 | 436 | 440 | +0.23% | 92,600 | 70億2378万 | -2.65% | 19.51 | 1.55 |
| 04/16 | 440 | 441 | 430 | 439 | -1.57% | 101,500 | 70億782万 | -3.09% | 19.47 | 1.55 |
| 04/15 | 405 | 446 | 400 | 446 | +11.5% | 446,100 | 71億1956万 | -1.76% | 19.78 | 1.57 |
| 04/14 | 457 | 459 | 388 | 400 | -10.91% | 421,100 | 63億8525万 | -12.09% | 17.74 | 1.41 |
| 04/13 | 457 | 457 | 444 | 449 | -0.44% | 27,800 | 71億6745万 | -1.97% | 19.91 | 1.58 |
| 04/10 | 465 | 465 | 450 | 451 | -3.01% | 61,900 | 71億9937万 | -1.74% | 20 | 1.59 |
| 04/09 | 471 | 471 | 460 | 465 | -0.64% | 33,200 | 74億2286万 | +1.31% | 20.62 | 1.64 |
| 04/08 | 463 | 470 | 462 | 468 | +1.52% | 35,400 | 74億7075万 | +2.18% | 20.75 | 1.65 |
| 04/07 | 454 | 461 | 454 | 461 | +0.88% | 22,800 | 73億5901万 | +0.66% | 20.44 | 1.63 |
| 04/06 | 454 | 460 | 454 | 457 | +0.88% | 27,500 | 72億9515万 | -0.22% | 20.26 | 1.61 |
| 04/03 | 453 | 460 | 453 | 453 | +0.22% | 29,700 | 72億3130万 | -1.31% | 20.09 | 1.6 |
| 04/02 | 458 | 465 | 450 | 452 | -0.88% | 49,800 | 72億1534万 | -1.74% | 20.04 | 1.59 |
| 04/01 | 449 | 460 | 449 | 456 | +1.79% | 24,200 | 72億7919万 | -1.08% | 20.22 | 1.61 |
| 03/31 | 437 | 452 | 437 | 448 | +1.82% | 20,100 | 71億5149万 | -2.82% | 19.86 | 1.58 |
| 03/30 | 442 | 444 | 434 | 440 | -3.51% | 68,500 | 70億2378万 | -4.97% | 19.51 | 1.55 |
| 03/27 | 448 | 464 | 448 | 456 | +1.11% | 56,200 | 72億7919万 | -1.72% | 20.22 | 1.61 |
| 03/26 | 468 | 468 | 447 | 451 | -1.96% | 35,400 | 71億9937万 | -3.01% | 20 | 1.59 |
| 03/25 | 463 | 466 | 457 | 460 | +0.44% | 27,100 | 73億4304万 | -1.29% | 20.4 | 1.62 |
| 03/24 | 445 | 458 | 445 | 458 | +4.81% | 30,200 | 73億1112万 | -2.14% | 20.31 | 1.61 |
| 03/23 | 449 | 449 | 434 | 437 | -3.32% | 80,000 | 69億7414万 | -6.82% | 19.38 | 1.54 |
| 03/19 | 460 | 465 | 452 | 452 | -2.8% | 28,000 | 72億1353万 | -4.24% | 20.04 | 1.59 |
| 03/18 | 463 | 468 | 462 | 465 | +0.43% | 10,300 | 74億2100万 | -1.9% | 20.62 | 1.64 |
| 03/17 | 471 | 471 | 459 | 463 | -0.43% | 17,500 | 73億8908万 | -2.73% | 20.53 | 1.63 |
| 03/16 | 462 | 465 | 460 | 465 | +0.43% | 20,300 | 74億2100万 | -2.52% | 20.62 | 1.64 |
| 03/13 | 455 | 463 | 454 | 463 | +0.87% | 22,500 | 73億8908万 | -3.34% | 20.53 | 1.63 |
| 03/12 | 479 | 479 | 459 | 459 | -4.18% | 41,200 | 73億2524万 | -4.38% | 20.35 | 1.62 |
| 03/11 | 474 | 481 | 473 | 479 | +1.05% | 52,400 | 76億4443万 | -0.62% | 21.24 | 1.69 |
| 03/10 | 467 | 477 | 459 | 474 | +3.27% | 24,700 | 75億6463万 | -2.07% | 21.02 | 1.67 |
| 03/09 | 462 | 462 | 445 | 459 | -3.37% | 61,400 | 73億2524万 | -5.36% | 20.35 | 1.62 |
| 03/06 | 465 | 477 | 460 | 475 | +3.71% | 49,500 | 75億8059万 | -2.46% | 21.06 | 1.67 |
| 03/05 | 456 | 471 | 451 | 458 | +4.33% | 60,800 | 73億928万 | -6.15% | 20.31 | 1.61 |
| 03/04 | 454 | 457 | 439 | 439 | -4.77% | 156,800 | 70億606万 | -10.22% | 19.47 | 1.55 |
| 03/03 | 467 | 470 | 461 | 461 | -2.33% | 45,400 | 73億5716万 | -6.3% | 20.44 | 1.63 |
| 03/02 | 481 | 481 | 467 | 472 | -2.48% | 37,900 | 75億3271万 | -4.26% | 20.93 | 1.66 |
| 02/27 | 482 | 495 | 479 | 484 | +1.26% | 43,500 | 77億2422万 | -2.02% | 21.46 | 1.71 |
| 02/26 | 472 | 485 | 470 | 478 | +1.27% | 41,700 | 76億2847万 | -3.43% | 21.19 | 1.68 |
| 02/25 | 462 | 475 | 461 | 472 | +0.85% | 39,100 | 75億3271万 | -4.84% | 20.93 | 1.66 |
| 02/24 | 477 | 477 | 463 | 468 | -1.68% | 72,600 | 74億6888万 | -5.84% | 20.75 | 1.65 |
| 02/20 | 481 | 481 | 476 | 476 | -1.04% | 40,500 | 75億9655万 | -4.61% | 21.11 | 1.68 |
| 02/19 | 488 | 488 | 479 | 481 | -0.62% | 36,000 | 76億7635万 | -3.8% | 21.33 | 1.7 |
| 02/18 | 481 | 488 | 480 | 484 | +1.04% | 21,000 | 77億2422万 | -3.39% | 21.46 | 1.71 |
| 02/17 | 489 | 491 | 478 | 479 | -2.04% | 44,000 | 76億4443万 | -4.77% | 21.24 | 1.69 |
| 02/16 | 495 | 496 | 481 | 489 | -0.81% | 108,000 | 78億402万 | -3.36% | 21.68 | 1.72 |
| 02/13 | 506 | 507 | 492 | 493 | -3.33% | 106,300 | 78億6785万 | -2.76% | 21.86 | 1.74 |
| 02/12 | 510 | 514 | 507 | 510 | 0% | 28,300 | 81億3916万 | +0.2% | 22.61 | 1.8 |
| 02/10 | 500 | 512 | 500 | 510 | +1.8% | 36,700 | 81億3916万 | +0.2% | 22.61 | 1.8 |
| 02/09 | 505 | 507 | 499 | 501 | +0.2% | 20,600 | 79億9553万 | -1.57% | 22.21 | 1.77 |
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 | |
| 2021年 8月期 | 3,905 11/24 | 1,014 8/18 | 5,117,900 11/24 | 239億1968万 | 63億5017万 | +17.9% 1/13 | -18.76% 1/18 |
| 2022年 8月期 | 1,364 9/10 | 381 3/9 2/24 | 1,064,000 10/21 | 85億4205万 | 24億1359万 | +48.16% 3/25 | -29.58% 1/17 |
| 2023年 8月期 | 862 8/30 | 273 12/29 | 3,072,000 7/19 | 102億1087万 | 27億7893万 | +43.72% 5/22 | -21.16% 12/28 |
| 2024年 8月期 | 967 9/28 | 338 4/17 | 2,064,600 10/6 | 114億5756万 | 53億1043万 | +27.82% 7/19 | -28.6% 10/20 |
| 2025年 8月期 | 961 6/26 | 449 11/15 | 1,246,100 7/14 | 152億8269万 | 70億7458万 | +17.63% 1/28 | -20.2% 4/7 |
| 最新 | 512 2026/7/7 | 24,000 | 81億7313万 | +4.92% 488 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -69%（0.31倍）
- 2022/12/30 vs 2021/12/30
- -59%（0.41倍）
- 2023/12/29 vs 2022/12/30
- 99%（1.99倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/07/07 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
273円（2022/12/29） - 88%（1.88倍）
512円（7/7）
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。
