SQUEEZE（558A）の時価総額の推移
2026/04/22～2026/06/25
株価＆時価総額の推移
| 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 |
| 06/25 | 4,270 | 4,525 | 4,250 | 4,435 | +3.86% | 14,200 | - | -2.16% | - | - |
| 06/24 | 4,330 | 4,550 | 4,250 | 4,270 | -0.93% | 15,600 | - | -5.47% | - | - |
| 06/23 | 4,445 | 4,450 | 4,295 | 4,310 | -2.05% | 24,800 | - | -4.43% | - | - |
| 06/22 | 4,100 | 4,450 | 4,100 | 4,400 | +7.84% | 17,400 | - | -1.98% | - | - |
| 06/19 | 4,235 | 4,235 | 4,050 | 4,080 | +1.37% | 24,900 | - | -8.66% | - | - |
| 06/18 | 4,130 | 4,200 | 4,025 | 4,025 | -4.17% | 22,600 | - | -9.67% | - | - |
| 06/17 | 4,080 | 4,375 | 4,060 | 4,200 | +1.2% | 11,800 | - | -5.7% | - | - |
| 06/16 | 4,240 | 4,300 | 4,050 | 4,150 | -3.71% | 33,900 | - | -6.55% | - | - |
| 06/15 | 4,440 | 4,495 | 4,310 | 4,310 | -2.93% | 21,700 | - | -2.64% | - | - |
| 06/12 | 4,500 | 4,585 | 4,350 | 4,440 | -1.88% | 23,200 | - | +0.7% | - | - |
| 06/11 | 4,300 | 4,525 | 4,150 | 4,525 | +3.31% | 27,600 | - | +3.67% | - | - |
| 06/10 | 4,585 | 4,620 | 4,355 | 4,380 | -4.58% | 13,000 | - | +1.53% | - | - |
| 06/09 | 4,355 | 4,635 | 4,355 | 4,590 | +6% | 27,600 | - | +7.47% | - | - |
| 06/08 | 4,665 | 4,755 | 4,330 | 4,330 | -9.89% | 65,500 | - | +2.58% | - | - |
| 06/05 | 4,715 | 4,855 | 4,630 | 4,805 | +0.42% | 24,400 | - | +15.03% | - | - |
| 06/04 | 4,985 | 4,985 | 4,745 | 4,785 | -4.01% | 13,800 | - | +16.31% | - | - |
| 06/03 | 4,900 | 4,985 | 4,570 | 4,985 | +1.73% | 87,700 | - | +23.03% | - | - |
| 06/02 | 4,990 | 5,000 | 4,650 | 4,900 | -3.73% | 71,100 | - | +22.9% | - | - |
| 06/01 | 5,490 | 5,870 | 4,950 | 5,090 | -3.42% | 170,600 | - | +29.88% | - | - |
| 05/29 | 4,745 | 5,270 | 4,710 | 5,270 | +10.02% | 105,900 | - | - | - | - |
| 05/28 | 4,940 | 4,940 | 4,640 | 4,790 | -0.21% | 52,700 | - | - | - | - |
| 05/27 | 4,725 | 4,840 | 4,555 | 4,800 | +2.13% | 74,200 | - | - | - | - |
| 05/26 | 4,460 | 4,770 | 4,280 | 4,700 | +6.7% | 59,900 | - | - | - | - |
| 05/25 | 4,385 | 4,595 | 4,230 | 4,405 | +1.5% | 60,400 | - | - | - | - |
| 05/22 | 3,965 | 4,340 | 3,950 | 4,340 | +7.56% | 54,200 | - | - | - | - |
| 05/21 | 4,055 | 4,120 | 3,930 | 4,035 | -1.94% | 50,100 | - | - | - | - |
| 05/20 | 3,855 | 4,340 | 3,850 | 4,115 | +8.72% | 90,400 | - | - | - | - |
| 05/19 | 3,850 | 3,930 | 3,700 | 3,785 | -1.69% | 36,000 | - | - | - | - |
| 05/18 | 3,805 | 3,865 | 3,530 | 3,850 | +1.18% | 71,300 | - | - | - | - |
| 05/15 | 3,965 | 3,965 | 3,650 | 3,805 | -4.04% | 70,200 | - | - | - | - |
| 05/14 | 4,125 | 4,340 | 3,860 | 3,965 | +2.45% | 102,400 | - | - | - | - |
| 05/13 | 3,800 | 4,090 | 3,735 | 3,870 | +1.71% | 108,900 | - | - | - | - |
| 05/12 | 3,855 | 4,020 | 3,615 | 3,805 | -1.3% | 120,600 | - | - | - | - |
| 05/11 | 3,360 | 3,885 | 3,360 | 3,855 | +15.42% | 89,100 | - | - | - | - |
| 05/08 | 3,265 | 3,380 | 3,230 | 3,340 | +2.3% | 27,100 | - | - | - | - |
| 05/07 | 3,290 | 3,325 | 3,250 | 3,265 | -0.76% | 27,500 | - | - | - | - |
| 05/01 | 3,265 | 3,375 | 3,215 | 3,290 | -1.35% | 41,500 | - | - | - | - |
| 04/30 | 3,185 | 3,380 | 3,165 | 3,335 | +3.09% | 53,000 | - | - | - | - |
| 04/28 | 3,250 | 3,345 | 3,115 | 3,235 | +0.15% | 70,900 | - | - | - | - |
| 04/27 | 3,250 | 3,280 | 3,075 | 3,230 | -0.46% | 120,800 | - | - | - | - |
| 04/24 | 3,360 | 3,585 | 3,165 | 3,245 | -3.42% | 351,800 | - | - | - | - |
| 04/23 | 3,205 | 3,720 | 2,951 | 3,360 | +5.16% | 697,700 | - | - | - | - |
| 04/22 | 3,250 | 3,395 | 3,110 | 3,195 | 0% | 984,600 | - | - | - | - |
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。
