GMOコマース（410A）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,079
- 始値
- 1,079
- 高値
- 1,079
- 安値
- 1,062
- 終値 -0.28%
- 1,076
- 出来高 -56.6%
- 4,600
乖離率
- 株価（5日）
移動平均値 - +0.19%
1,074 - 株価（25日）
移動平均値 - +2.28%
1,052 - 出来高（5日）
移動平均値 - -52.48%
9,680
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,079 | 1,079 | 1,062 | 1,076 | -0.28% | 4,600 | 59億5085万 | +2.28% | 13.9 | 2.23 |
| 06/22 | 1,080 | 1,087 | 1,066 | 1,079 | +1.98% | 10,600 | 59億6744万 | +2.57% | 13.94 | 2.24 |
| 06/19 | 1,080 | 1,080 | 1,056 | 1,058 | -1.95% | 9,200 | 58億5130万 | +0.67% | 13.67 | 2.2 |
| 06/18 | 1,084 | 1,085 | 1,063 | 1,079 | -0.09% | 11,400 | 59億6744万 | +2.37% | 13.94 | 2.24 |
| 06/17 | 1,078 | 1,085 | 1,072 | 1,080 | -0.09% | 12,600 | 59億7297万 | +1.98% | 13.96 | 2.24 |
| 06/16 | 1,071 | 1,104 | 1,071 | 1,081 | +2.76% | 24,100 | 59億7850万 | +1.69% | 13.97 | 2.24 |
| 06/15 | 1,072 | 1,072 | 1,045 | 1,052 | -0.75% | 7,100 | 58億1812万 | -1.31% | 13.59 | 2.18 |
| 06/12 | 1,056 | 1,062 | 1,056 | 1,060 | +0.57% | 2,200 | 58億6236万 | -1.12% | 13.7 | 2.2 |
| 06/11 | 1,054 | 1,054 | 1,040 | 1,054 | 0% | 6,000 | 58億2918万 | -2.23% | 13.62 | 2.19 |
| 06/10 | 1,060 | 1,060 | 1,036 | 1,054 | -0.47% | 6,400 | 58億2918万 | -2.59% | 13.62 | 2.19 |
| 06/09 | 1,065 | 1,065 | 1,048 | 1,059 | -0.56% | 7,700 | 58億5683万 | -2.49% | 13.68 | 2.2 |
| 06/08 | 1,067 | 1,069 | 1,050 | 1,065 | -0.37% | 7,700 | 58億9002万 | -2.2% | 13.76 | 2.21 |
| 06/05 | 1,044 | 1,092 | 1,037 | 1,069 | +3.38% | 16,900 | 59億1214万 | -2.2% | 13.81 | 2.22 |
| 06/04 | 1,025 | 1,044 | 1,025 | 1,034 | +0.88% | 6,800 | 57億1857万 | -5.74% | 13.36 | 2.15 |
| 06/03 | 1,023 | 1,031 | 1,016 | 1,025 | -0.58% | 7,400 | 56億6879万 | -6.9% | 13.24 | 2.13 |
| 06/02 | 1,037 | 1,040 | 1,026 | 1,031 | -0.48% | 5,000 | 57億198万 | -6.87% | 13.32 | 2.14 |
| 06/01 | 1,056 | 1,056 | 1,036 | 1,036 | -1.8% | 8,500 | 57億2963万 | -6.92% | 13.39 | 2.15 |
| 05/29 | 1,044 | 1,079 | 1,044 | 1,055 | +2.43% | 11,100 | 58億3471万 | -5.8% | 13.63 | 2.19 |
| 05/28 | 1,034 | 1,045 | 1,029 | 1,030 | -0.87% | 8,000 | 56億9645万 | -8.44% | 13.31 | 2.14 |
| 05/27 | 1,034 | 1,049 | 1,033 | 1,039 | +0.48% | 6,400 | 57億4622万 | -8.3% | 13.43 | 2.16 |
| 05/26 | 1,044 | 1,054 | 1,026 | 1,034 | -0.96% | 10,600 | 57億1857万 | -9.22% | 13.36 | 2.15 |
| 05/25 | 1,059 | 1,064 | 1,042 | 1,044 | -1.14% | 10,400 | 57億7387万 | -8.98% | 13.49 | 2.17 |
| 05/22 | 1,026 | 1,071 | 1,026 | 1,056 | +2.92% | 19,500 | 58億4024万 | -8.49% | 13.65 | 2.19 |
| 05/21 | 1,033 | 1,044 | 1,016 | 1,026 | +0.1% | 21,200 | 56億7432万 | -11.48% | 13.26 | 2.13 |
| 05/20 | 1,064 | 1,065 | 1,010 | 1,025 | -3.67% | 48,800 | 56億6879万 | -12.17% | 13.24 | 2.13 |
| 05/19 | 1,076 | 1,082 | 1,046 | 1,064 | -0.93% | 40,800 | 58億8449万 | -9.52% | 13.75 | 2.21 |
| 05/18 | 1,119 | 1,140 | 1,056 | 1,074 | -4.62% | 35,700 | 59億3979万 | -9.21% | 13.88 | 2.23 |
| 05/15 | 1,193 | 1,193 | 1,103 | 1,126 | -5.62% | 47,600 | 62億2738万 | -5.3% | 14.55 | 2.34 |
| 05/14 | 1,185 | 1,193 | 1,168 | 1,193 | +1.1% | 22,300 | 65億9792万 | 0% | 15.42 | 2.48 |
| 05/13 | 1,175 | 1,199 | 1,175 | 1,180 | +0.43% | 7,300 | 65億2603万 | -1.17% | 15.25 | 2.45 |
| 05/12 | 1,190 | 1,199 | 1,166 | 1,175 | -1.26% | 17,400 | 64億9837万 | -1.59% | 15.18 | 2.44 |
| 05/11 | 1,213 | 1,244 | 1,181 | 1,190 | -1.82% | 34,700 | 65億8133万 | -0.42% | 15.38 | 2.47 |
| 05/08 | 1,174 | 1,214 | 1,165 | 1,212 | +4.3% | 22,500 | 67億300万 | +1.51% | 15.66 | 2.51 |
| 05/07 | 1,143 | 1,162 | 1,143 | 1,162 | +1.48% | 8,900 | 64億2648万 | -2.35% | 15.02 | 2.41 |
| 05/01 | 1,145 | 1,155 | 1,141 | 1,145 | 0% | 4,600 | 63億3246万 | -3.62% | 14.8 | 2.38 |
| 04/30 | 1,161 | 1,167 | 1,143 | 1,145 | -1.46% | 11,100 | 63億3246万 | -3.54% | 14.8 | 2.38 |
| 04/28 | 1,153 | 1,170 | 1,151 | 1,162 | +0.69% | 8,700 | 64億2648万 | -2.02% | 15.02 | 2.41 |
| 04/27 | 1,138 | 1,177 | 1,134 | 1,154 | +1.41% | 12,400 | 63億8223万 | -2.45% | 14.91 | 2.39 |
| 04/24 | 1,174 | 1,175 | 1,138 | 1,138 | -3.07% | 15,700 | 62億9374万 | -3.31% | 14.71 | 2.36 |
| 04/23 | 1,188 | 1,190 | 1,160 | 1,174 | -1.18% | 19,400 | 64億9284万 | +0.09% | 15.17 | 2.44 |
| 04/22 | 1,197 | 1,210 | 1,187 | 1,188 | -1.08% | 15,500 | 65億7027万 | +1.71% | 15.35 | 2.46 |
| 04/21 | 1,219 | 1,219 | 1,190 | 1,201 | +0.67% | 13,600 | 66億4217万 | +3.36% | 15.52 | 2.49 |
| 04/20 | 1,215 | 1,215 | 1,180 | 1,193 | -1.81% | 23,000 | 65億9792万 | +3.29% | 15.42 | 2.48 |
| 04/17 | 1,208 | 1,224 | 1,207 | 1,215 | +0.66% | 7,800 | 67億1960万 | +5.74% | 15.7 | 2.52 |
| 04/16 | 1,241 | 1,244 | 1,207 | 1,207 | -1.71% | 15,600 | 66億7535万 | +5.78% | 15.6 | 2.5 |
| 04/15 | 1,221 | 1,246 | 1,211 | 1,228 | +1.74% | 25,700 | 67億9149万 | +8.19% | 15.87 | 2.55 |
| 04/14 | 1,212 | 1,220 | 1,186 | 1,207 | +1% | 27,800 | 66億7535万 | +7% | 15.6 | 2.5 |
| 04/13 | 1,231 | 1,231 | 1,191 | 1,195 | -2.92% | 21,700 | 66億899万 | +6.6% | 15.44 | 2.48 |
| 04/10 | 1,245 | 1,258 | 1,220 | 1,231 | -0.73% | 52,500 | 68億808万 | +10.3% | 15.91 | 2.55 |
| 04/09 | 1,255 | 1,255 | 1,222 | 1,240 | -0.24% | 23,200 | 68億5786万 | +11.71% | 16.02 | 2.57 |
| 04/08 | 1,226 | 1,250 | 1,226 | 1,243 | +2.14% | 22,900 | 68億7445万 | +12.79% | 16.06 | 2.58 |
| 04/07 | 1,246 | 1,249 | 1,201 | 1,217 | -1.3% | 26,900 | 67億3066万 | +11.24% | 15.73 | 2.53 |
| 04/06 | 1,221 | 1,254 | 1,221 | 1,233 | +1.4% | 41,800 | 68億1915万 | +13.12% | 15.93 | 2.56 |
| 04/03 | 1,198 | 1,216 | 1,186 | 1,216 | +3.05% | 30,500 | 67億2513万 | +11.97% | 15.71 | 2.52 |
| 04/02 | 1,195 | 1,206 | 1,175 | 1,180 | -1.09% | 24,500 | 65億2603万 | +9.06% | 15.25 | 2.45 |
| 04/01 | 1,188 | 1,210 | 1,180 | 1,193 | +2.93% | 51,200 | 65億9792万 | +10.57% | 15.42 | 2.48 |
| 03/31 | 1,115 | 1,159 | 1,105 | 1,159 | +4.13% | 30,100 | 64億989万 | +7.81% | 14.98 | 2.4 |
| 03/30 | 1,100 | 1,113 | 1,089 | 1,113 | -1.42% | 29,500 | 61億5548万 | +3.73% | 14.38 | 2.31 |
| 03/27 | 1,112 | 1,139 | 1,112 | 1,129 | +1.16% | 18,800 | 62億4397万 | +5.42% | 14.59 | 2.34 |
| 03/26 | 1,117 | 1,140 | 1,114 | 1,116 | 0% | 22,600 | 61億7207万 | +4.4% | 14.42 | 2.32 |
| 03/25 | 1,127 | 1,179 | 1,101 | 1,116 | +1.45% | 113,600 | 61億7207万 | +4.49% | 14.42 | 2.32 |
| 03/24 | 1,055 | 1,136 | 1,053 | 1,100 | +10.33% | 155,800 | 60億8358万 | +3% | 14.21 | 2.28 |
| 03/23 | 1,012 | 1,018 | 986 | 997 | -2.73% | 93,100 | 55億1261万 | -6.65% | 12.88 | 2.07 |
| 03/19 | 1,046 | 1,048 | 1,020 | 1,025 | -2.01% | 22,400 | 56億6743万 | -4.65% | 13.24 | 2.13 |
| 03/18 | 1,047 | 1,055 | 1,033 | 1,046 | +0.67% | 19,100 | 57億8354万 | -3.68% | 13.52 | 2.17 |
| 03/17 | 1,047 | 1,053 | 1,039 | 1,039 | +0.19% | 10,300 | 57億4484万 | -5.03% | 13.43 | 2.16 |
| 03/16 | 1,035 | 1,060 | 1,031 | 1,037 | +0.39% | 19,100 | 57億3378万 | -5.81% | 13.4 | 2.15 |
| 03/13 | 1,010 | 1,054 | 1,008 | 1,033 | +1.57% | 29,100 | 57億1166万 | -6.85% | 13.35 | 2.14 |
| 03/12 | 1,050 | 1,050 | 1,016 | 1,017 | -4.15% | 46,400 | 56億2320万 | -8.95% | 13.14 | 2.11 |
| 03/11 | 1,053 | 1,073 | 1,051 | 1,061 | +0.86% | 14,200 | 58億6648万 | -5.86% | 13.71 | 2.2 |
| 03/10 | 1,050 | 1,067 | 1,048 | 1,052 | +0.67% | 18,800 | 58億1672万 | -7.39% | 13.59 | 2.18 |
| 03/09 | 1,017 | 1,046 | 1,015 | 1,045 | -2.7% | 37,900 | 57億7801万 | -8.65% | 13.5 | 2.17 |
| 03/06 | 1,043 | 1,090 | 1,042 | 1,074 | +1.03% | 18,300 | 59億3836万 | -6.85% | 13.88 | 2.23 |
| 03/05 | 1,051 | 1,067 | 1,046 | 1,063 | +2.21% | 25,200 | 58億7754万 | -8.28% | 13.74 | 2.21 |
| 03/04 | 1,050 | 1,056 | 1,024 | 1,040 | -1.79% | 83,000 | 57億5037万 | -10.96% | 13.44 | 2.16 |
| 03/03 | 1,092 | 1,092 | 1,059 | 1,059 | -4.77% | 41,000 | 58億5542万 | -10.1% | 13.68 | 2.2 |
| 03/02 | 1,135 | 1,135 | 1,092 | 1,112 | -1.68% | 38,200 | 61億4847万 | -6.4% | 14.37 | 2.31 |
| 02/27 | 1,106 | 1,134 | 1,086 | 1,131 | +2.08% | 44,500 | 62億5352万 | -5.28% | 14.61 | 2.35 |
| 02/26 | 1,112 | 1,113 | 1,099 | 1,108 | -0.45% | 15,800 | 61億2635万 | -7.82% | 14.32 | 2.3 |
| 02/25 | 1,099 | 1,147 | 1,099 | 1,113 | +1.27% | 32,600 | 61億5400万 | -8.02% | 14.38 | 2.31 |
| 02/24 | 1,092 | 1,099 | 1,081 | 1,099 | +1.01% | 24,800 | 60億7659万 | -9.77% | 14.2 | 2.28 |
| 02/20 | 1,080 | 1,101 | 1,072 | 1,088 | +0.74% | 17,600 | 60億1577万 | -11.33% | 14.06 | 2.26 |
| 02/19 | 1,089 | 1,089 | 1,061 | 1,080 | -0.09% | 16,300 | 59億7154万 | -12.62% | 13.96 | 2.24 |
| 02/18 | 1,088 | 1,095 | 1,062 | 1,081 | -0.55% | 32,600 | 59億7706万 | -13.24% | 13.97 | 2.24 |
| 02/17 | 1,101 | 1,101 | 1,066 | 1,087 | -1.81% | 55,100 | 60億1024万 | -13.46% | 14.05 | 2.25 |
| 02/16 | 1,101 | 1,107 | 1,001 | 1,107 | +0.64% | 135,500 | 61億2082万 | -12.56% | 14.3 | 2.3 |
| 02/13 | 1,173 | 1,176 | 1,099 | 1,100 | -6.62% | 238,600 | 60億8212万 | -13.73% | 14.21 | 2.28 |
| 02/12 | 1,270 | 1,290 | 1,150 | 1,178 | -8.96% | 357,300 | 65億1340万 | -8.26% | 15.22 | 2.44 |
| 02/10 | 1,255 | 1,295 | 1,255 | 1,294 | +3.44% | 44,100 | 71億5478万 | +0.31% | 16.72 | 2.68 |
| 02/09 | 1,242 | 1,251 | 1,204 | 1,251 | +2.21% | 20,800 | 69億1703万 | -3.02% | 16.17 | 2.6 |
| 02/06 | 1,224 | 1,229 | 1,208 | 1,224 | -0.97% | 13,800 | 67億6774万 | -5.34% | 15.82 | 2.54 |
| 02/05 | 1,220 | 1,238 | 1,210 | 1,236 | +1.31% | 15,900 | 68億3409万 | -4.7% | 15.97 | 2.56 |
| 02/04 | 1,268 | 1,268 | 1,209 | 1,220 | -4.09% | 23,300 | 67億4562万 | -6.3% | 15.76 | 2.53 |
| 02/03 | 1,280 | 1,285 | 1,266 | 1,272 | -0.16% | 6,700 | 70億3314万 | -2.68% | 16.44 | 2.64 |
| 02/02 | 1,270 | 1,287 | 1,265 | 1,274 | +0.87% | 8,800 | 70億4420万 | -2.75% | 16.46 | 2.64 |
| 01/30 | 1,260 | 1,270 | 1,252 | 1,263 | +0.24% | 6,700 | 69億8338万 | -3.73% | 16.32 | 2.62 |
| 01/29 | 1,241 | 1,262 | 1,237 | 1,260 | +1.61% | 9,200 | 69億6679万 | -4.18% | 16.28 | 2.61 |
| 01/28 | 1,276 | 1,287 | 1,228 | 1,240 | -3.43% | 30,400 | 68億5621万 | -5.99% | 16.02 | 2.57 |
| 01/27 | 1,311 | 1,311 | 1,279 | 1,284 | -1.15% | 8,900 | 70億9949万 | -3.02% | 16.59 | 2.66 |
| 01/26 | 1,294 | 1,308 | 1,284 | 1,299 | +0.15% | 16,000 | 71億8243万 | -2.11% | 16.79 | 2.69 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 12月期 | 2,249 9/25 | 1,306 12/30 | 4,212,000 9/25 | +3.54% 11/12 | -7.23% 12/8 |
| 最新 | 1,076 2026/6/23 | 4,600 | +2.28% 1,052 | ||
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。
