GMO TECH HD（415A）のPER（株価収益率）の推移
- 2025年12月30日
- 3.73倍
2026/01/28～2026/06/29
株価＆PER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 | ||||||||||
| 06/29 | 4,645 | 4,660 | 4,645 | 4,660 | +0.32% | 500 | 75億7541万 | -0.51% | 16.61 | 2.01 |
| 06/25 | 4,645 | 4,645 | 4,645 | 4,645 | -0.11% | 100 | 75億5103万 | -0.98% | 16.55 | 2 |
| 06/24 | 4,650 | 4,650 | 4,650 | 4,650 | -0.64% | 500 | 75億5916万 | -1.06% | 16.57 | 2 |
| 06/23 | 4,660 | 4,690 | 4,660 | 4,680 | -0.11% | 1,000 | 76億792万 | -0.62% | 16.68 | 2.01 |
| 06/22 | 4,660 | 4,685 | 4,655 | 4,685 | +0.54% | 1,000 | 76億1605万 | -0.76% | 16.7 | 2.02 |
| 06/19 | 4,700 | 4,700 | 4,660 | 4,660 | 0% | 600 | 75億7541万 | -1.69% | 16.61 | 2.01 |
| 06/18 | 4,640 | 4,660 | 4,640 | 4,660 | +0.43% | 700 | 75億7541万 | -2.35% | 16.61 | 2.01 |
| 06/17 | 4,655 | 4,725 | 4,640 | 4,640 | -0.22% | 1,900 | 75億4290万 | -3.43% | 16.53 | 2 |
| 06/16 | 4,635 | 4,650 | 4,625 | 4,650 | +0.43% | 700 | 75億5916万 | -3.91% | 16.57 | 2 |
| 06/15 | 4,690 | 4,695 | 4,630 | 4,630 | -0.43% | 2,200 | 75億2664万 | -5.03% | 16.5 | 1.99 |
| 06/12 | 4,650 | 4,690 | 4,620 | 4,650 | 0% | 1,900 | 75億5916万 | -5.22% | 16.57 | 2 |
| 06/11 | 4,650 | 4,650 | 4,650 | 4,650 | -1.06% | 200 | 75億5916万 | -5.79% | 16.57 | 2 |
| 06/10 | 4,635 | 4,700 | 4,635 | 4,700 | +1.4% | 600 | 76億4044万 | -5.32% | 16.75 | 2.02 |
| 06/08 | 4,700 | 4,700 | 4,635 | 4,635 | -2.73% | 200 | 75億3477万 | -7.19% | 16.52 | 2 |
| 06/05 | 4,735 | 4,765 | 4,655 | 4,765 | +2.36% | 1,300 | 77億4610万 | -5.21% | 16.98 | 2.05 |
| 06/04 | 4,710 | 4,710 | 4,655 | 4,655 | +0.22% | 700 | 75億6728万 | -7.75% | 16.59 | 2 |
| 06/03 | 4,630 | 4,735 | 4,630 | 4,645 | +0.11% | 1,600 | 75億5103万 | -8.42% | 16.55 | 2 |
| 06/02 | 4,680 | 4,750 | 4,640 | 4,640 | -1.8% | 2,200 | 75億4290万 | -8.98% | 16.53 | 2 |
| 06/01 | 4,790 | 4,790 | 4,700 | 4,725 | -1.46% | 2,700 | 76億8108万 | -7.88% | 16.84 | 2.03 |
| 05/29 | 4,755 | 4,800 | 4,720 | 4,795 | +1.48% | 1,600 | 77億9487万 | -7.04% | 17.09 | 2.06 |
| 05/28 | 4,715 | 4,735 | 4,715 | 4,725 | -1.25% | 1,400 | 76億8108万 | -8.87% | 16.84 | 2.03 |
| 05/27 | 4,745 | 4,800 | 4,745 | 4,785 | +2.03% | 2,800 | 77億7862万 | -8.26% | 17.05 | 2.06 |
| 05/26 | 4,670 | 4,690 | 4,670 | 4,690 | +0.43% | 700 | 76億2418万 | -10.5% | 16.71 | 2.02 |
| 05/25 | 4,800 | 4,800 | 4,635 | 4,670 | -3.11% | 4,900 | 75億9167万 | -11.25% | 16.64 | 2.01 |
| 05/22 | 4,850 | 4,850 | 4,760 | 4,820 | -0.21% | 1,400 | 78億3551万 | -8.76% | 17.18 | 2.08 |
| 05/21 | 4,865 | 4,865 | 4,780 | 4,830 | -0.62% | 1,600 | 78億5177万 | -8.83% | 17.21 | 2.08 |
| 05/20 | 4,865 | 4,930 | 4,860 | 4,860 | -0.21% | 1,800 | 79億54万 | -8.49% | 17.32 | 2.09 |
| 05/19 | 4,990 | 4,990 | 4,855 | 4,870 | -2.4% | 3,400 | 79億1679万 | -8.53% | 17.35 | 2.1 |
| 05/18 | 5,160 | 5,160 | 4,990 | 4,990 | -3.48% | 2,700 | 81億1187万 | -6.55% | 17.78 | 2.15 |
| 05/15 | 5,440 | 5,440 | 5,100 | 5,170 | -5.14% | 5,600 | 84億448万 | -3.33% | 18.42 | 2.23 |
| 05/14 | 5,420 | 5,520 | 5,420 | 5,450 | -0.55% | 1,200 | 88億5966万 | +1.87% | 19.42 | 2.35 |
| 05/13 | 5,460 | 5,480 | 5,410 | 5,480 | -0.18% | 600 | 89億843万 | +2.78% | 19.53 | 2.36 |
| 05/12 | 5,550 | 5,550 | 5,490 | 5,490 | -1.08% | 700 | 89億2468万 | +3.27% | 19.56 | 2.36 |
| 05/11 | 5,340 | 5,550 | 5,340 | 5,550 | +2.59% | 1,200 | 90億2222万 | +4.66% | 19.78 | 2.39 |
| 05/08 | 5,290 | 5,430 | 5,290 | 5,410 | +0.37% | 1,100 | 87億9463万 | +2.38% | 19.28 | 2.33 |
| 05/07 | 5,340 | 5,390 | 5,340 | 5,390 | +0.56% | 900 | 87億6212万 | +2.28% | 19.21 | 2.32 |
| 05/01 | 5,400 | 5,450 | 5,270 | 5,360 | -1.65% | 700 | 87億1335万 | +1.94% | 19.1 | 2.31 |
| 04/30 | 5,430 | 5,450 | 5,400 | 5,450 | 0% | 700 | 88億5966万 | +3.85% | 19.42 | 2.35 |
| 04/28 | 5,200 | 5,450 | 5,200 | 5,450 | +3.61% | 1,300 | 88億5966万 | +4.09% | 19.42 | 2.35 |
| 04/27 | 5,290 | 5,450 | 5,240 | 5,260 | -0.57% | 2,900 | 85億5079万 | +0.73% | 18.74 | 2.26 |
| 04/24 | 5,380 | 5,380 | 5,240 | 5,290 | -0.19% | 500 | 85億9956万 | +1.44% | 18.85 | 2.28 |
| 04/23 | 5,390 | 5,390 | 5,170 | 5,300 | -2.03% | 1,200 | 86億1581万 | +1.77% | 18.89 | 2.28 |
| 04/22 | 5,450 | 5,450 | 5,210 | 5,410 | -0.73% | 900 | 87億9463万 | +3.88% | 19.28 | 2.33 |
| 04/21 | 5,490 | 5,490 | 5,450 | 5,450 | -0.55% | 1,100 | 88億5966万 | +4.73% | 19.42 | 2.35 |
| 04/20 | 5,490 | 5,490 | 5,450 | 5,480 | -0.18% | 1,100 | 89億843万 | +5.34% | 19.53 | 2.36 |
| 04/17 | 5,480 | 5,490 | 5,460 | 5,490 | +2.04% | 1,300 | 89億2468万 | +5.7% | 19.56 | 2.36 |
| 04/16 | 5,330 | 5,450 | 5,330 | 5,380 | +2.48% | 2,500 | 87億4586万 | +3.7% | 19.17 | 2.32 |
| 04/15 | 5,360 | 5,370 | 5,250 | 5,250 | +0.96% | 2,800 | 85億3453万 | +1.23% | 18.71 | 2.26 |
| 04/14 | 5,200 | 5,200 | 5,140 | 5,200 | +0.39% | 700 | 84億5325万 | +0.19% | 18.53 | 2.24 |
| 04/13 | 5,180 | 5,180 | 5,150 | 5,180 | +0.19% | 1,700 | 84億2074万 | -0.31% | 18.46 | 2.23 |
| 04/10 | 5,200 | 5,200 | 5,170 | 5,170 | -0.39% | 300 | 84億448万 | -0.69% | 18.42 | 2.23 |
| 04/09 | 5,290 | 5,290 | 5,100 | 5,190 | -1.52% | 1,300 | 84億3699万 | -0.48% | 18.49 | 2.23 |
| 04/08 | 5,190 | 5,270 | 5,140 | 5,270 | +1.54% | 2,000 | 85億6704万 | +0.94% | 18.78 | 2.27 |
| 04/07 | 5,120 | 5,190 | 5,120 | 5,190 | -0.19% | 300 | 84億3699万 | -0.88% | 18.49 | 2.23 |
| 04/06 | 5,120 | 5,260 | 5,010 | 5,200 | +3.59% | 2,700 | 84億5325万 | -1.05% | 18.53 | 2.24 |
| 04/03 | 5,170 | 5,170 | 4,930 | 5,020 | -0.99% | 2,000 | 81億6064万 | -4.74% | 17.89 | 2.16 |
| 04/02 | 5,090 | 5,090 | 4,910 | 5,070 | -1.93% | 12,400 | 82億4192万 | -4.21% | 18.07 | 2.18 |
| 04/01 | 5,170 | 5,170 | 5,170 | 5,170 | +1.77% | 100 | 84億448万 | -2.49% | 18.42 | 2.23 |
| 03/31 | 5,010 | 5,080 | 5,010 | 5,080 | +0.79% | 500 | 82億5818万 | -4.35% | 18.1 | 2.19 |
| 03/30 | 5,010 | 5,110 | 5,000 | 5,040 | -1.37% | 900 | 81億9315万 | -5.21% | 17.96 | 2.17 |
| 03/27 | 5,100 | 5,110 | 5,080 | 5,110 | +0.2% | 500 | 83億694万 | -4.06% | 18.21 | 2.2 |
| 03/26 | 5,180 | 5,240 | 5,100 | 5,100 | -0.78% | 1,000 | 82億9069万 | -4.21% | 18.17 | 2.2 |
| 03/25 | 5,060 | 5,150 | 5,060 | 5,140 | +0.78% | 1,100 | 83億5571万 | -3.31% | 18.32 | 2.21 |
| 03/24 | 5,100 | 5,180 | 5,100 | 5,100 | 0% | 500 | 82億9069万 | -3.92% | 18.17 | 2.2 |
| 03/23 | 5,140 | 5,210 | 5,100 | 5,100 | -0.2% | 3,600 | 82億9069万 | -3.79% | 18.17 | 2.2 |
| 03/19 | 5,340 | 5,340 | 5,110 | 5,110 | -3.4% | 2,100 | 83億694万 | -3.29% | 18.21 | 2.2 |
| 03/18 | 5,320 | 5,360 | 5,290 | 5,290 | -0.56% | 800 | 85億9956万 | +0.49% | 18.85 | 2.28 |
| 03/17 | 5,300 | 5,320 | 5,290 | 5,320 | -1.48% | 700 | 86億4833万 | +1.58% | 18.96 | 2.29 |
| 03/16 | 5,250 | 5,400 | 5,250 | 5,400 | +2.47% | 1,300 | 87億7838万 | +3.69% | 19.24 | 2.32 |
| 03/13 | 5,440 | 5,440 | 5,270 | 5,270 | -1.31% | 2,100 | 85億6704万 | +1.8% | 18.78 | 2.27 |
| 03/12 | 5,340 | 5,440 | 5,340 | 5,340 | 0% | 800 | 86億8084万 | +3.65% | 19.03 | 2.3 |
| 03/11 | 5,350 | 5,540 | 5,340 | 5,340 | -0.19% | 1,100 | 86億8084万 | +4.2% | 19.03 | 2.3 |
| 03/10 | 5,310 | 5,410 | 5,310 | 5,350 | -0.19% | 1,100 | 86億9709万 | +4.98% | 19.06 | 2.3 |
| 03/09 | 5,310 | 5,360 | 5,100 | 5,360 | -0.92% | 3,500 | 87億1335万 | +5.76% | 19.1 | 2.31 |
| 03/06 | 5,400 | 5,410 | 5,380 | 5,410 | 0% | 700 | 87億9463万 | +7.36% | 19.28 | 2.33 |
| 03/05 | 5,630 | 5,630 | 5,380 | 5,410 | +1.5% | 1,000 | 87億9463万 | +7.96% | 19.28 | 2.33 |
| 03/04 | 5,540 | 5,680 | 5,290 | 5,330 | -5.5% | 3,300 | 86億6458万 | +6.96% | 18.99 | 2.29 |
| 03/03 | 5,690 | 5,700 | 5,550 | 5,640 | -0.53% | 1,900 | 91億6853万 | +13.76% | 20.1 | 2.43 |
| 03/02 | 5,540 | 5,680 | 5,500 | 5,670 | +1.43% | 5,300 | 92億1729万 | +15.2% | 20.21 | 2.44 |
| 02/27 | 5,580 | 5,590 | 5,500 | 5,590 | 0% | 2,500 | 90億8724万 | +14.46% | 19.92 | 2.41 |
| 02/26 | 5,260 | 5,590 | 5,260 | 5,590 | +5.47% | 6,400 | 90億8724万 | +15.31% | 19.92 | 2.41 |
| 02/25 | 5,450 | 5,450 | 5,280 | 5,300 | -1.49% | 3,900 | 86億1581万 | +10.14% | 18.89 | 2.28 |
| 02/24 | 5,230 | 5,440 | 5,190 | 5,380 | +2.87% | 7,000 | 87億4586万 | +12.36% | 19.17 | 2.32 |
| 02/20 | 5,350 | 5,350 | 5,190 | 5,230 | -0.95% | 4,000 | 85億202万 | +9.85% | 18.64 | 2.25 |
| 02/19 | 5,060 | 5,280 | 5,050 | 5,280 | +4.35% | 4,900 | 85億8330万 | +11.39% | 18.82 | 2.27 |
| 02/18 | 4,965 | 5,060 | 4,945 | 5,060 | +3.37% | 6,400 | 82億2566万 | +7.29% | 18.03 | 2.18 |
| 02/17 | 4,940 | 4,940 | 4,895 | 4,895 | -0.71% | 2,300 | 79億5743万 | +4.08% | 17.44 | 2.11 |
| 02/16 | 4,950 | 5,010 | 4,930 | 4,930 | -0.2% | 4,100 | 80億1433万 | +4.96% | 17.57 | 2.12 |
| 02/13 | 5,000 | 5,020 | 4,890 | 4,940 | +5.89% | 17,900 | 80億3059万 | +5.31% | 17.6 | 2.13 |
| 02/12 | 4,665 | 4,730 | 4,650 | 4,665 | +1.19% | 6,500 | 75億8354万 | -0.41% | 16.62 | 2.01 |
| 02/10 | 4,645 | 4,650 | 4,600 | 4,610 | -0.11% | 3,300 | 74億9413万 | -1.64% | 16.43 | 1.98 |
| 02/09 | 4,655 | 4,655 | 4,605 | 4,615 | +0.33% | 1,900 | 75億226万 | -1.64% | 16.45 | 1.99 |
| 02/06 | 4,610 | 4,635 | 4,600 | 4,600 | -0.43% | 2,600 | 74億7787万 | -2.02% | 16.39 | 1.98 |
| 02/05 | 4,605 | 4,645 | 4,605 | 4,620 | -0.32% | 2,400 | 75億1039万 | -1.74% | 16.46 | 1.99 |
| 02/04 | 4,665 | 4,665 | 4,625 | 4,635 | -0.64% | 1,200 | 75億3477万 | -1.74% | 16.52 | 2 |
| 02/03 | 4,640 | 4,665 | 4,625 | 4,665 | +0.65% | 1,400 | 75億8354万 | -1.5% | 16.62 | 2.01 |
| 02/02 | 4,630 | 4,650 | 4,630 | 4,635 | -0.22% | 900 | 75億3477万 | -2.3% | 16.52 | 2 |
| 01/30 | 4,640 | 4,700 | 4,635 | 4,645 | +0.11% | 700 | 75億5103万 | -2.21% | 16.55 | 2 |
| 01/29 | 4,695 | 4,695 | 4,630 | 4,640 | -1.17% | 6,700 | 75億4290万 | -2.4% | 16.53 | 2 |
| 01/28 | 4,705 | 4,715 | 4,695 | 4,695 | -0.21% | 1,200 | 76億3231万 | -1.3% | 16.73 | 2.02 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2025年 12月期 | 6,350 10/1 | 4,700 12/30 | 19,400 12/26 |
| 最新 | 4,660 2026/6/29 | 500 | |
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。
