- 415A
- 2026/11/02
- 時価
- 80億円
- PER 予
- 17.71倍
- 2025年以降
- 3.72-5.01倍
（2025-2025年） - PBR
- 2.04倍
- 2025年以降
- 1.86-2.5倍
（2025-2025年） - 配当 予
- 5.56%
- ROE 予
- 11.5%
- ROA 予
- 7.6%
- 資料
- Link
- CSV,JSON
GMO TECH HD（415A）の株価チャート
株価
11/2
- 前日 (10/30)
- 5,100
- 始値
- 5,180
- 高値
- 5,180
- 安値
- 4,970
- 終値 -2.55%
- 4,970
- 出来高 +999.99%
- 21,000
乖離率
- 株価（5日）
移動平均値 - -2.51%
5,098 - 株価（25日）
移動平均値 - -8.77%
5,448 - 出来高（5日）
移動平均値 - +291.79%
5,360
2026/06/01～2026/11/02
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 | ||||||||||
| 11/02 | 5,180 | 5,180 | 4,970 | 4,970 | -2.55% | 21,000 | - | -8.77% | - | - |
| 10/30 | 5,040 | 5,100 | 5,040 | 5,100 | -0.58% | 300 | - | -6.64% | - | - |
| 10/29 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 400 | - | -6.35% | - | - |
| 10/28 | 5,160 | 5,180 | 5,030 | 5,130 | -0.58% | 2,100 | - | -6.63% | - | - |
| 10/27 | 5,190 | 5,390 | 5,160 | 5,160 | -2.46% | 3,000 | - | -6.28% | - | - |
| 10/26 | 5,390 | 5,390 | 5,290 | 5,290 | -2.22% | 2,400 | - | -4.2% | - | - |
| 10/23 | 5,490 | 5,500 | 5,400 | 5,410 | -1.99% | 1,100 | - | -2.08% | - | - |
| 10/22 | 5,620 | 5,620 | 5,520 | 5,520 | -1.78% | 200 | - | +0.09% | - | - |
| 10/21 | 5,610 | 5,620 | 5,490 | 5,620 | +0.18% | 1,100 | - | +2.16% | - | - |
| 10/20 | 5,620 | 5,620 | 5,610 | 5,610 | -0.18% | 200 | - | +2.41% | - | - |
| 10/16 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 100 | - | +2.93% | - | - |
| 10/15 | 5,730 | 5,730 | 5,620 | 5,620 | -0.71% | 1,400 | - | +3.29% | - | - |
| 10/14 | 5,590 | 5,660 | 5,550 | 5,660 | +2.17% | 800 | - | +4.43% | - | - |
| 10/13 | 5,490 | 5,590 | 5,490 | 5,540 | -0.89% | 1,000 | - | +2.63% | - | - |
| 10/09 | 5,600 | 5,600 | 5,590 | 5,590 | -1.24% | 600 | - | +3.88% | - | - |
| 10/08 | 5,690 | 5,690 | 5,590 | 5,660 | -0.53% | 700 | - | +5.62% | - | - |
| 10/07 | 5,550 | 5,690 | 5,450 | 5,690 | +2.52% | 1,300 | - | +6.59% | - | - |
| 10/06 | 5,550 | 5,550 | 5,550 | 5,550 | 0% | 1,200 | - | +4.5% | - | - |
| 10/05 | 5,540 | 5,550 | 5,540 | 5,550 | +0.18% | 500 | - | +4.91% | - | - |
| 10/02 | 5,760 | 5,760 | 5,440 | 5,540 | -2.46% | 1,100 | - | +5.12% | - | - |
| 10/01 | 5,600 | 5,680 | 5,500 | 5,680 | +3.27% | 1,400 | - | +8.11% | - | - |
| 09/30 | 5,310 | 5,500 | 5,310 | 5,500 | +1.66% | 500 | - | +5.12% | - | - |
| 09/29 | 5,330 | 5,430 | 5,230 | 5,410 | +1.5% | 1,600 | - | +3.72% | - | - |
| 09/28 | 5,330 | 5,420 | 5,320 | 5,330 | 0% | 1,000 | - | +2.56% | - | - |
| 09/25 | 5,240 | 5,330 | 5,240 | 5,330 | -0.19% | 200 | - | +2.74% | - | - |
| 09/24 | 5,460 | 5,460 | 5,160 | 5,340 | -2.2% | 4,000 | - | +3.13% | - | - |
| 09/18 | 5,530 | 5,630 | 5,460 | 5,460 | -1.27% | 3,700 | - | +5.71% | - | - |
| 09/17 | 5,430 | 5,530 | 5,430 | 5,530 | +1.84% | 800 | - | +7.48% | - | - |
| 09/16 | 5,480 | 5,540 | 5,430 | 5,430 | -2.69% | 1,200 | - | +6.12% | - | - |
| 09/15 | 5,350 | 5,590 | 5,300 | 5,580 | +4.3% | 6,900 | - | +9.56% | - | - |
| 09/14 | 5,170 | 5,350 | 5,070 | 5,350 | +3.48% | 3,200 | - | +5.69% | - | - |
| 09/11 | 5,150 | 5,180 | 5,130 | 5,170 | +0.19% | 1,500 | - | +2.58% | - | - |
| 09/10 | 5,150 | 5,160 | 5,150 | 5,160 | +2.18% | 700 | - | +2.69% | - | - |
| 09/09 | 5,150 | 5,150 | 5,050 | 5,050 | -1.94% | 600 | - | +0.78% | - | - |
| 09/08 | 5,110 | 5,150 | 5,080 | 5,150 | 0% | 500 | - | +3% | - | - |
| 09/04 | 5,100 | 5,150 | 5,100 | 5,150 | +0.98% | 400 | - | +3.31% | - | - |
| 09/03 | 5,150 | 5,150 | 5,100 | 5,100 | 0% | 1,300 | - | +2.6% | - | - |
| 09/02 | 5,100 | 5,100 | 5,090 | 5,100 | -0.39% | 400 | - | +2.82% | - | - |
| 09/01 | 5,060 | 5,130 | 5,040 | 5,120 | +1.39% | 1,000 | - | +3.43% | - | - |
| 08/31 | 5,030 | 5,050 | 5,030 | 5,050 | -1.56% | 900 | - | +2.23% | - | - |
| 08/28 | 5,010 | 5,190 | 5,010 | 5,130 | +2.4% | 4,800 | - | +4.06% | - | - |
| 08/27 | 5,020 | 5,020 | 5,010 | 5,010 | -0.4% | 700 | - | +1.79% | - | - |
| 08/26 | 5,050 | 5,050 | 5,030 | 5,030 | -0.4% | 1,100 | - | +2.3% | - | - |
| 08/25 | 5,050 | 5,050 | 5,050 | 5,050 | -1.56% | 100 | - | +2.89% | - | - |
| 08/24 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 400 | - | +4.61% | - | - |
| 08/21 | 5,100 | 5,130 | 5,030 | 5,130 | +0.59% | 2,100 | - | +4.69% | - | - |
| 08/20 | 4,955 | 5,130 | 4,955 | 5,100 | +2.93% | 600 | - | +4.23% | - | - |
| 08/19 | 4,990 | 5,060 | 4,955 | 4,955 | -2.65% | 800 | - | +1.39% | - | - |
| 08/18 | 5,080 | 5,200 | 4,950 | 5,090 | +0.2% | 3,000 | - | +4.32% | - | - |
| 08/17 | 5,010 | 5,080 | 5,010 | 5,080 | +0.99% | 900 | - | +4.44% | - | - |
| 08/14 | 5,020 | 5,030 | 4,990 | 5,030 | +1.72% | 2,300 | - | +3.69% | - | - |
| 08/13 | 4,875 | 4,945 | 4,875 | 4,945 | +2.06% | 1,300 | - | +2.15% | - | - |
| 08/12 | 4,850 | 4,875 | 4,825 | 4,845 | +0.73% | 1,600 | - | +0.21% | - | - |
| 08/10 | 4,840 | 4,840 | 4,775 | 4,810 | +0.1% | 600 | - | -0.41% | - | - |
| 08/07 | 4,850 | 4,850 | 4,805 | 4,805 | 0% | 700 | - | -0.39% | - | - |
| 08/06 | 4,840 | 4,840 | 4,805 | 4,805 | +0.21% | 600 | - | -0.33% | - | - |
| 08/05 | 4,820 | 4,820 | 4,795 | 4,795 | -0.52% | 200 | - | -0.44% | - | - |
| 08/04 | 4,770 | 4,820 | 4,770 | 4,820 | +1.05% | 600 | - | +0.21% | - | - |
| 08/03 | 4,825 | 4,825 | 4,760 | 4,770 | -0.21% | 800 | - | -0.69% | - | - |
| 07/31 | 4,780 | 4,790 | 4,780 | 4,780 | -0.42% | 300 | - | -0.4% | - | - |
| 07/30 | 4,810 | 4,810 | 4,800 | 4,800 | -0.21% | 400 | - | +0.1% | - | - |
| 07/29 | 4,795 | 4,810 | 4,775 | 4,810 | -0.82% | 2,200 | - | +0.42% | - | - |
| 07/28 | 4,850 | 4,850 | 4,850 | 4,850 | -0.51% | 100 | - | +1.38% | - | - |
| 07/27 | 4,810 | 4,880 | 4,810 | 4,875 | +1.35% | 500 | - | +2.07% | - | - |
| 07/24 | 4,920 | 4,920 | 4,810 | 4,810 | -2.24% | 400 | - | +0.9% | - | - |
| 07/22 | 4,900 | 4,920 | 4,900 | 4,920 | +0.41% | 600 | - | +3.34% | - | - |
| 07/21 | 4,900 | 4,900 | 4,900 | 4,900 | +2.4% | 300 | - | +3.18% | - | - |
| 07/17 | 4,950 | 4,950 | 4,780 | 4,785 | -3.33% | 1,700 | - | +0.97% | - | - |
| 07/16 | 5,050 | 5,050 | 4,950 | 4,950 | -1.98% | 500 | - | +4.56% | - | - |
| 07/15 | 4,985 | 5,080 | 4,985 | 5,050 | +2.02% | 2,300 | - | +6.9% | - | - |
| 07/14 | 4,880 | 4,950 | 4,880 | 4,950 | 0% | 1,700 | - | +5.16% | - | - |
| 07/13 | 4,815 | 4,975 | 4,765 | 4,950 | +4.43% | 4,300 | - | +5.32% | - | - |
| 07/10 | 4,795 | 4,795 | 4,740 | 4,740 | +0.32% | 400 | - | +1.11% | - | - |
| 07/09 | 4,760 | 4,765 | 4,725 | 4,725 | -0.74% | 700 | - | +0.88% | - | - |
| 07/08 | 4,800 | 4,800 | 4,760 | 4,760 | -0.42% | 400 | - | +1.69% | - | - |
| 07/07 | 4,800 | 4,815 | 4,780 | 4,780 | -0.1% | 2,300 | - | +2.16% | - | - |
| 07/06 | 4,780 | 4,795 | 4,760 | 4,785 | +1.48% | 1,600 | - | +2.24% | - | - |
| 07/03 | 4,665 | 4,715 | 4,665 | 4,715 | +1.18% | 600 | - | +0.81% | - | - |
| 07/02 | 4,660 | 4,720 | 4,650 | 4,660 | -1.48% | 1,900 | - | -0.43% | - | - |
| 07/01 | 4,700 | 4,810 | 4,700 | 4,730 | +0.96% | 2,400 | - | +1.05% | - | - |
| 06/30 | 4,660 | 4,685 | 4,660 | 4,685 | +0.54% | 400 | - | +0.13% | - | - |
| 06/29 | 4,645 | 4,660 | 4,645 | 4,660 | +0.32% | 500 | - | -0.51% | - | - |
| 06/25 | 4,645 | 4,645 | 4,645 | 4,645 | -0.11% | 100 | - | -0.98% | - | - |
| 06/24 | 4,650 | 4,650 | 4,650 | 4,650 | -0.64% | 500 | - | -1.06% | - | - |
| 06/23 | 4,660 | 4,690 | 4,660 | 4,680 | -0.11% | 1,000 | - | -0.62% | - | - |
| 06/22 | 4,660 | 4,685 | 4,655 | 4,685 | +0.54% | 1,000 | - | -0.76% | - | - |
| 06/19 | 4,700 | 4,700 | 4,660 | 4,660 | 0% | 600 | - | -1.69% | - | - |
| 06/18 | 4,640 | 4,660 | 4,640 | 4,660 | +0.43% | 700 | - | -2.35% | - | - |
| 06/17 | 4,655 | 4,725 | 4,640 | 4,640 | -0.22% | 1,900 | - | -3.43% | - | - |
| 06/16 | 4,635 | 4,650 | 4,625 | 4,650 | +0.43% | 700 | - | -3.91% | - | - |
| 06/15 | 4,690 | 4,695 | 4,630 | 4,630 | -0.43% | 2,200 | - | -5.03% | - | - |
| 06/12 | 4,650 | 4,690 | 4,620 | 4,650 | 0% | 1,900 | - | -5.22% | - | - |
| 06/11 | 4,650 | 4,650 | 4,650 | 4,650 | -1.06% | 200 | - | -5.79% | - | - |
| 06/10 | 4,635 | 4,700 | 4,635 | 4,700 | +1.4% | 600 | - | -5.32% | - | - |
| 06/08 | 4,700 | 4,700 | 4,635 | 4,635 | -2.73% | 200 | - | -7.19% | - | - |
| 06/05 | 4,735 | 4,765 | 4,655 | 4,765 | +2.36% | 1,300 | - | -5.21% | - | - |
| 06/04 | 4,710 | 4,710 | 4,655 | 4,655 | +0.22% | 700 | - | -7.75% | - | - |
| 06/03 | 4,630 | 4,735 | 4,630 | 4,645 | +0.11% | 1,600 | - | -8.42% | - | - |
| 06/02 | 4,680 | 4,750 | 4,640 | 4,640 | -1.8% | 2,200 | - | -8.98% | - | - |
| 06/01 | 4,790 | 4,790 | 4,700 | 4,725 | -1.46% | 2,700 | - | -7.88% | - | - |
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 | 6,350 10/1 | 4,700 12/30 | 19,400 12/26 | +3.93% 12/25 | -4.97% 11/13 |
| 最新 | 4,970 2026/11/2 | 21,000 | -8.77% 5,448 | ||
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。
