セカンドサイトアナリティカ（5028）の株価チャート
株価
6/22
- 前日 (6/19)
- 356
- 始値
- 357
- 高値
- 360
- 安値
- 352
- 終値 -0.56%
- 354
- 出来高 +58.12%
- 18,500
乖離率
- 株価（5日）
移動平均値 - 0%
354 - 株価（25日）
移動平均値 - -0.28%
355 - 出来高（5日）
移動平均値 - +36.63%
13,540
2026/01/23～2026/06/22
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 | ||||||||||
| 06/22 | 357 | 360 | 352 | 354 | -0.56% | 18,500 | 30億52万 | -0.28% | 20.32 | 2.82 |
| 06/19 | 362 | 362 | 351 | 356 | -1.93% | 11,700 | 30億1748万 | +0.28% | 20.43 | 2.84 |
| 06/18 | 351 | 363 | 350 | 363 | +2.83% | 9,200 | 30億7681万 | +1.97% | 20.83 | 2.9 |
| 06/17 | 342 | 353 | 342 | 353 | +2.02% | 19,000 | 29億9205万 | -1.12% | 20.26 | 2.82 |
| 06/16 | 335 | 348 | 335 | 346 | +1.47% | 9,300 | 29億3272万 | -3.62% | 19.86 | 2.76 |
| 06/15 | 332 | 341 | 332 | 341 | +1.49% | 10,700 | 28億9034万 | -5.8% | 19.57 | 2.72 |
| 06/12 | 332 | 340 | 332 | 336 | +1.2% | 9,800 | 28億4795万 | -7.95% | 19.28 | 2.68 |
| 06/11 | 344 | 350 | 332 | 332 | -3.77% | 28,000 | 28億1405万 | -9.54% | 19.06 | 2.65 |
| 06/10 | 345 | 353 | 345 | 345 | -0.86% | 7,600 | 29億2424万 | -6.25% | 19.8 | 2.75 |
| 06/09 | 352 | 354 | 347 | 348 | -0.29% | 6,000 | 29億4967万 | -5.69% | 19.97 | 2.78 |
| 06/08 | 349 | 352 | 349 | 349 | -1.69% | 5,600 | 29億5814万 | -5.68% | 20.03 | 2.78 |
| 06/05 | 354 | 357 | 346 | 355 | +2.31% | 13,400 | 30億900万 | -4.31% | 20.38 | 2.83 |
| 06/04 | 346 | 352 | 346 | 347 | +0.29% | 3,800 | 29億4119万 | -6.97% | 19.92 | 2.77 |
| 06/03 | 348 | 349 | 346 | 346 | -1.14% | 8,400 | 29億3272万 | -7.73% | 19.86 | 2.76 |
| 06/02 | 353 | 355 | 350 | 350 | -1.13% | 12,700 | 29億6662万 | -7.41% | 20.09 | 2.79 |
| 06/01 | 361 | 363 | 354 | 354 | -1.94% | 36,500 | 30億52万 | -6.84% | 20.32 | 2.82 |
| 05/29 | 361 | 367 | 360 | 361 | 0% | 12,200 | 30億5986万 | -5.25% | 20.72 | 2.88 |
| 05/28 | 358 | 367 | 358 | 361 | +0.84% | 7,600 | 30億5986万 | -5.5% | 20.72 | 2.88 |
| 05/27 | 363 | 368 | 358 | 358 | -1.38% | 41,900 | 30億3443万 | -6.28% | 20.55 | 2.86 |
| 05/26 | 360 | 370 | 360 | 363 | +0.83% | 20,300 | 30億7681万 | -5.22% | 20.83 | 2.9 |
| 05/25 | 379 | 382 | 358 | 360 | -6.74% | 55,200 | 30億5138万 | -6.25% | 20.66 | 2.87 |
| 05/22 | 370 | 391 | 370 | 386 | +4.04% | 42,600 | 32億7176万 | +0.52% | 22.15 | 3.08 |
| 05/21 | 365 | 375 | 365 | 371 | +2.2% | 10,500 | 31億4462万 | -3.13% | 21.29 | 2.96 |
| 05/20 | 368 | 368 | 361 | 363 | -1.89% | 10,000 | 30億7681万 | -4.97% | 20.83 | 2.9 |
| 05/19 | 361 | 374 | 361 | 370 | +1.37% | 13,600 | 31億3614万 | -3.14% | 21.24 | 2.95 |
| 05/18 | 366 | 368 | 356 | 365 | -0.82% | 29,500 | 30億9376万 | -4.2% | 20.95 | 2.91 |
| 05/15 | 392 | 397 | 367 | 368 | -7.3% | 62,900 | 31億1919万 | -3.41% | 21.12 | 2.94 |
| 05/14 | 408 | 408 | 391 | 397 | -2.22% | 32,000 | 33億6500万 | +4.47% | 22.79 | 3.17 |
| 05/13 | 407 | 407 | 396 | 406 | -0.25% | 19,400 | 34億4128万 | +7.12% | 23.3 | 3.24 |
| 05/12 | 430 | 430 | 404 | 407 | -3.78% | 65,600 | 34億4976万 | +8.24% | 23.36 | 3.25 |
| 05/11 | 373 | 425 | 373 | 423 | +11.9% | 157,800 | 35億8537万 | +13.1% | 24.28 | 3.37 |
| 05/08 | 368 | 380 | 365 | 378 | +2.72% | 11,100 | 32億395万 | +2.16% | 21.7 | 3.02 |
| 05/07 | 359 | 368 | 355 | 368 | +1.66% | 19,300 | 31億1919万 | 0% | 21.12 | 2.94 |
| 05/01 | 378 | 378 | 362 | 362 | -3.47% | 31,100 | 30億6833万 | -1.36% | 20.78 | 2.89 |
| 04/30 | 383 | 384 | 366 | 375 | -3.85% | 58,200 | 31億7852万 | +2.46% | 21.52 | 2.99 |
| 04/28 | 391 | 393 | 385 | 390 | -1.52% | 12,900 | 33億566万 | +6.85% | 22.38 | 3.11 |
| 04/27 | 400 | 400 | 384 | 396 | -1.49% | 29,800 | 33億5652万 | +9.09% | 22.73 | 3.16 |
| 04/24 | 402 | 406 | 398 | 402 | -1.95% | 24,100 | 34億738万 | +11.67% | 23.07 | 3.21 |
| 04/23 | 408 | 410 | 382 | 410 | +1.23% | 65,400 | 34億7518万 | +14.53% | 23.53 | 3.27 |
| 04/22 | 387 | 405 | 385 | 405 | +4.92% | 41,300 | 34億3280万 | +13.76% | 23.24 | 3.23 |
| 04/21 | 376 | 389 | 376 | 386 | +2.66% | 29,900 | 32億7176万 | +9.04% | 22.15 | 3.08 |
| 04/20 | 378 | 379 | 374 | 376 | 0% | 11,500 | 31億8700万 | +6.82% | 21.58 | 3 |
| 04/17 | 375 | 379 | 371 | 376 | +0.27% | 8,900 | 31億8700万 | +7.12% | 21.58 | 3 |
| 04/16 | 381 | 384 | 370 | 375 | -1.06% | 26,000 | 31億7852万 | +7.14% | 21.52 | 2.99 |
| 04/15 | 374 | 388 | 366 | 379 | +2.71% | 54,000 | 32億1243万 | +8.29% | 21.75 | 3.02 |
| 04/14 | 350 | 369 | 350 | 369 | +5.73% | 33,000 | 31億2767万 | +5.43% | 21.18 | 2.94 |
| 04/13 | 349 | 355 | 349 | 349 | 0% | 14,600 | 29億5814万 | 0% | 20.03 | 2.78 |
| 04/10 | 359 | 359 | 348 | 349 | -2.51% | 15,000 | 29億5814万 | -0.29% | 20.03 | 2.78 |
| 04/09 | 366 | 366 | 351 | 358 | -2.19% | 12,100 | 30億3443万 | +2.29% | 20.55 | 2.86 |
| 04/08 | 356 | 367 | 355 | 366 | +4.57% | 15,000 | 31億224万 | +5.17% | 21.01 | 2.92 |
| 04/07 | 350 | 357 | 350 | 350 | -1.41% | 20,000 | 29億6662万 | +0.57% | 20.09 | 2.79 |
| 04/06 | 355 | 357 | 349 | 355 | 0% | 34,500 | 30億900万 | +1.72% | 20.38 | 2.83 |
| 04/03 | 348 | 355 | 340 | 355 | +2.6% | 21,300 | 30億900万 | +1.14% | 20.38 | 2.83 |
| 04/02 | 350 | 357 | 345 | 346 | -1.14% | 13,600 | 29億3272万 | -1.7% | 19.86 | 2.76 |
| 04/01 | 338 | 358 | 334 | 350 | +5.42% | 28,000 | 29億6662万 | -0.85% | 20.09 | 2.79 |
| 03/31 | 328 | 339 | 328 | 332 | 0% | 13,600 | 28億1405万 | -6.21% | 19.06 | 2.65 |
| 03/30 | 335 | 336 | 326 | 332 | -2.64% | 17,200 | 28億1405万 | -6.74% | 19.06 | 2.65 |
| 03/27 | 337 | 341 | 332 | 341 | +1.49% | 11,000 | 28億9034万 | -4.75% | 19.57 | 2.72 |
| 03/26 | 349 | 349 | 336 | 336 | -3.17% | 20,600 | 28億4795万 | -6.93% | 19.28 | 2.68 |
| 03/25 | 328 | 351 | 328 | 347 | +5.15% | 19,700 | 29億4119万 | -4.67% | 19.92 | 2.77 |
| 03/24 | 327 | 338 | 327 | 330 | +1.54% | 28,000 | 27億9710万 | -10.33% | 18.94 | 2.63 |
| 03/23 | 338 | 338 | 318 | 325 | -7.14% | 60,400 | 27億5472万 | -12.63% | 18.65 | 2.59 |
| 03/19 | 356 | 356 | 350 | 350 | -3.31% | 11,800 | 29億6662万 | -7.16% | 20.09 | 2.79 |
| 03/18 | 346 | 362 | 346 | 362 | +4.62% | 14,200 | 30億6833万 | -4.49% | 20.78 | 2.89 |
| 03/17 | 357 | 357 | 346 | 346 | -1.42% | 15,300 | 29億3272万 | -8.95% | 19.86 | 2.76 |
| 03/16 | 350 | 353 | 346 | 351 | +0.57% | 24,700 | 29億7510万 | -8.12% | 20.15 | 2.8 |
| 03/13 | 350 | 356 | 349 | 349 | 0% | 14,700 | 29億5814万 | -9.11% | 20.03 | 2.78 |
| 03/12 | 369 | 369 | 349 | 349 | -5.68% | 25,300 | 29億5814万 | -9.59% | 20.03 | 2.78 |
| 03/11 | 375 | 378 | 364 | 370 | -1.33% | 92,700 | 31億3614万 | -4.64% | 21.24 | 2.95 |
| 03/10 | 353 | 375 | 353 | 375 | +5.63% | 36,600 | 31億7852万 | -3.85% | 21.52 | 2.99 |
| 03/09 | 350 | 358 | 340 | 355 | -2.74% | 30,500 | 30億900万 | -9.21% | 20.38 | 2.83 |
| 03/06 | 352 | 370 | 346 | 365 | +5.8% | 50,400 | 30億9376万 | -7.12% | 20.95 | 2.91 |
| 03/05 | 345 | 360 | 344 | 345 | +4.86% | 32,800 | 29億2424万 | -12.66% | 19.8 | 2.75 |
| 03/04 | 348 | 354 | 325 | 329 | -8.61% | 152,100 | 27億8862万 | -17.13% | 18.88 | 2.62 |
| 03/03 | 380 | 380 | 357 | 360 | -4.26% | 50,600 | 30億5138万 | -10% | 20.66 | 2.87 |
| 03/02 | 389 | 390 | 372 | 376 | -5.29% | 52,900 | 31億8700万 | -6.47% | 21.58 | 3 |
| 02/27 | 385 | 397 | 384 | 397 | +4.47% | 39,800 | 33億6500万 | -1.73% | 22.79 | 3.17 |
| 02/26 | 378 | 388 | 376 | 380 | +0.8% | 21,300 | 32億2090万 | -6.17% | 21.81 | 3.03 |
| 02/25 | 370 | 381 | 370 | 377 | +2.45% | 23,200 | 31億9547万 | -7.14% | 21.64 | 3.01 |
| 02/24 | 373 | 373 | 364 | 368 | -2.13% | 48,900 | 31億1919万 | -9.8% | 21.12 | 2.94 |
| 02/20 | 390 | 391 | 372 | 376 | -3.59% | 80,100 | 31億8700万 | -8.29% | 21.58 | 3 |
| 02/19 | 402 | 402 | 385 | 390 | -3.7% | 106,900 | 33億566万 | -5.34% | 22.38 | 3.11 |
| 02/18 | 430 | 430 | 400 | 405 | -3.34% | 101,100 | 34億3280万 | -1.94% | 23.24 | 3.23 |
| 02/17 | 448 | 448 | 413 | 419 | -6.47% | 187,500 | 35億5147万 | +1.45% | 24.05 | 3.34 |
| 02/16 | 420 | 458 | 407 | 448 | +0.9% | 371,300 | 37億9727万 | +8.47% | 25.71 | 3.57 |
| 02/13 | 439 | 450 | 417 | 444 | -1.33% | 139,900 | 37億6337万 | +7.77% | 25.48 | 3.54 |
| 02/12 | 393 | 471 | 392 | 450 | +15.09% | 1,091,300 | 38億1423万 | +9.49% | 25.83 | 3.59 |
| 02/10 | 387 | 395 | 387 | 391 | +0.26% | 18,800 | 33億1414万 | -4.4% | 22.44 | 3.12 |
| 02/09 | 393 | 396 | 389 | 390 | 0% | 8,600 | 33億566万 | -4.65% | 22.38 | 3.11 |
| 02/06 | 400 | 400 | 384 | 390 | -3.47% | 60,400 | 33億566万 | -4.65% | 22.38 | 3.11 |
| 02/05 | 404 | 405 | 391 | 404 | +0.5% | 41,700 | 34億2433万 | -1.22% | 23.19 | 3.22 |
| 02/04 | 403 | 405 | 400 | 402 | -0.74% | 25,700 | 34億738万 | -1.71% | 23.07 | 3.21 |
| 02/03 | 404 | 407 | 401 | 405 | +0.25% | 14,500 | 34億3280万 | -0.98% | 23.24 | 3.23 |
| 02/02 | 402 | 410 | 402 | 404 | 0% | 25,400 | 34億2433万 | -0.98% | 23.19 | 3.22 |
| 01/30 | 404 | 407 | 398 | 404 | -0.74% | 21,100 | 34億2433万 | -0.74% | 23.19 | 3.22 |
| 01/29 | 400 | 407 | 395 | 407 | +0.99% | 17,900 | 34億4976万 | +0.25% | 23.36 | 3.25 |
| 01/28 | 403 | 409 | 394 | 403 | +0.25% | 21,700 | 34億1585万 | -0.49% | 23.13 | 3.22 |
| 01/27 | 406 | 408 | 402 | 402 | -0.74% | 13,200 | 34億738万 | -0.5% | 23.07 | 3.21 |
| 01/26 | 424 | 424 | 405 | 405 | -4.48% | 58,600 | 34億3280万 | +0.75% | 23.24 | 3.23 |
| 01/23 | 426 | 426 | 412 | 424 | -0.47% | 28,600 | 35億9385万 | +5.74% | 24.34 | 3.38 |
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 | |
| 2023年 3月期 | 1,583 4,750 4/8 | 365 1,094 9/21 | 16,167,900 5,389,300 4/8 | 121億7102万 | 30億5005万 | +50.73% 11/29 | -34.28% 5/13 |
| 2024年 12月期 | 890 3/6 | 282 10/28 | 1,516,500 11/26 | 74億6899万 | 23億8919万 | +33.14% 3/6 | -32.49% 8/5 |
| 2025年 12月期 | 659 8/22 | 263 4/7 | 2,019,000 1/28 | 55億8573万 | 22億2822万 | +32.35% 8/1 | -22.96% 4/7 |
| 最新 | 354 2026/6/22 | 18,500 | 30億52万 | -0.28% 355 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -41%（0.59倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/06/22 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
263円（2025/04/07） - 35%（1.35倍）
354円（6/22）
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。
