ジーデップ・アドバンス（5885）の株価チャート
株価
4/21
- 前日 (4/20)
- 2,999
- 始値
- 3,040
- 高値
- 3,085
- 安値
- 2,966
- 終値 +0.37%
- 3,010
- 出来高 -37.38%
- 33,500
乖離率
- 株価（5日）
移動平均値 - +1.38%
2,969 - 株価（25日）
移動平均値 - +4.22%
2,888 - 出来高（5日）
移動平均値 - -58.46%
80,640
2025/11/21～2026/04/21
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 | ||||||||||
| 04/21 | 3,040 | 3,085 | 2,966 | 3,010 | +0.37% | 33,500 | 164億1292万 | +4.22% | 25.09 | 4.94 |
| 04/20 | 2,981 | 3,050 | 2,980 | 2,999 | +2.32% | 53,500 | 163億5294万 | +4.2% | 25 | 4.92 |
| 04/17 | 3,070 | 3,070 | 2,866 | 2,931 | -2.79% | 64,100 | 159億8215万 | +2.16% | 24.44 | 4.81 |
| 04/16 | 2,976 | 3,230 | 2,930 | 3,015 | +4.4% | 151,000 | 164億4019万 | +5.24% | 25.14 | 4.95 |
| 04/15 | 2,998 | 3,040 | 2,888 | 2,888 | -4.69% | 101,100 | 157億4768万 | +1.01% | 24.08 | 4.74 |
| 04/14 | 3,050 | 3,060 | 2,965 | 3,030 | +0.33% | 68,200 | 165億2198万 | +6.02% | 25.26 | 4.97 |
| 04/13 | 2,930 | 3,020 | 2,920 | 3,020 | +3.42% | 24,000 | 164億6745万 | +6.19% | 25.18 | 4.96 |
| 04/10 | 2,938 | 2,955 | 2,904 | 2,920 | -0.61% | 19,400 | 159億2217万 | +2.85% | 24.34 | 4.79 |
| 04/09 | 3,000 | 3,000 | 2,907 | 2,938 | -2.23% | 27,200 | 160億2032万 | +3.71% | 24.49 | 4.82 |
| 04/08 | 2,960 | 3,010 | 2,907 | 3,005 | +5.85% | 42,800 | 163億8566万 | +6.6% | 25.05 | 4.93 |
| 04/07 | 2,930 | 2,950 | 2,839 | 2,839 | -2.64% | 18,200 | 154億8049万 | +1.03% | 23.67 | 4.66 |
| 04/06 | 2,879 | 2,949 | 2,879 | 2,916 | +1.92% | 22,700 | 159億36万 | +3.81% | 24.31 | 4.79 |
| 04/03 | 2,830 | 2,878 | 2,830 | 2,861 | +2.03% | 15,800 | 156億46万 | +1.78% | 23.85 | 4.7 |
| 04/02 | 2,878 | 2,932 | 2,790 | 2,804 | -1.72% | 22,300 | 152億8965万 | -0.39% | 23.38 | 4.6 |
| 04/01 | 2,899 | 2,899 | 2,825 | 2,853 | +3.67% | 18,400 | 155億5683万 | +1.03% | 23.78 | 4.68 |
| 03/31 | 2,815 | 2,843 | 2,740 | 2,752 | -5.59% | 42,100 | 150億610万 | -2.52% | 22.94 | 4.52 |
| 03/30 | 2,891 | 2,916 | 2,805 | 2,915 | -1.82% | 32,900 | 158億9491万 | +3% | 24.3 | 4.79 |
| 03/27 | 2,940 | 3,025 | 2,906 | 2,969 | +1.26% | 29,600 | 161億8936万 | +4.76% | 24.75 | 4.87 |
| 03/26 | 3,025 | 3,090 | 2,905 | 2,932 | -2.59% | 102,800 | 159億8760万 | +3.39% | 24.44 | 4.81 |
| 03/25 | 2,839 | 3,055 | 2,822 | 3,010 | +15.46% | 171,500 | 164億1292万 | +6.06% | 25.09 | 4.94 |
| 03/24 | 2,688 | 2,688 | 2,582 | 2,607 | +0.54% | 16,400 | 142億1544万 | -8.11% | 21.73 | 4.28 |
| 03/23 | 2,628 | 2,675 | 2,580 | 2,593 | -6.08% | 40,800 | 141億3911万 | -8.92% | 21.62 | 4.26 |
| 03/19 | 2,831 | 2,880 | 2,761 | 2,761 | -4.17% | 21,000 | 150億5518万 | -3.5% | 23.02 | 4.53 |
| 03/18 | 2,861 | 2,895 | 2,827 | 2,881 | +4.35% | 24,900 | 157億951万 | +0.52% | 24.02 | 4.73 |
| 03/17 | 2,829 | 2,838 | 2,761 | 2,761 | +0.4% | 19,200 | 150億5518万 | -3.5% | 23.02 | 4.53 |
| 03/16 | 2,739 | 2,790 | 2,730 | 2,750 | -1.26% | 8,700 | 149億9520万 | -3.81% | 22.93 | 4.51 |
| 03/13 | 2,795 | 2,797 | 2,750 | 2,785 | -1.52% | 16,900 | 151億8604万 | -2.62% | 23.22 | 4.57 |
| 03/12 | 2,833 | 2,886 | 2,821 | 2,828 | -0.81% | 19,200 | 154億2051万 | -1.08% | 23.58 | 4.64 |
| 03/11 | 2,881 | 2,944 | 2,851 | 2,851 | -0.94% | 33,800 | 155億4593万 | -0.42% | 23.77 | 4.68 |
| 03/10 | 2,775 | 2,899 | 2,767 | 2,878 | +7.59% | 37,100 | 156億9315万 | +0.49% | 23.99 | 4.72 |
| 03/09 | 2,730 | 2,789 | 2,610 | 2,675 | -7.73% | 48,700 | 145億8624万 | -6.63% | 22.3 | 4.39 |
| 03/06 | 2,778 | 2,914 | 2,741 | 2,899 | +5.07% | 50,400 | 158億766万 | +0.8% | 24.17 | 4.76 |
| 03/05 | 2,724 | 2,800 | 2,724 | 2,759 | +6.12% | 37,300 | 150億4427万 | -4.1% | 23 | 4.53 |
| 03/04 | 2,700 | 2,750 | 2,570 | 2,600 | -5.83% | 73,600 | 141億7728万 | -9.94% | 21.68 | 4.27 |
| 03/03 | 2,832 | 2,877 | 2,761 | 2,761 | -2.2% | 41,700 | 150億5518万 | -4.79% | 23.02 | 4.53 |
| 03/02 | 2,883 | 2,883 | 2,808 | 2,823 | -4.95% | 60,300 | 153億9325万 | -3.02% | 23.53 | 4.63 |
| 02/27 | 2,965 | 2,990 | 2,914 | 2,970 | +0.2% | 37,400 | 161億9481万 | +1.89% | 24.76 | 4.88 |
| 02/26 | 3,100 | 3,115 | 2,920 | 2,964 | -1.85% | 87,200 | 161億6209万 | +1.65% | 24.71 | 4.87 |
| 02/25 | 2,873 | 3,045 | 2,855 | 3,020 | +6.64% | 63,300 | 164億6745万 | +3.42% | 25.18 | 4.96 |
| 02/24 | 2,906 | 2,915 | 2,809 | 2,832 | -3.01% | 34,000 | 154億4232万 | -3.18% | 23.61 | 4.65 |
| 02/20 | 2,964 | 3,005 | 2,910 | 2,920 | -2.99% | 24,200 | 159億2217万 | -0.54% | 24.34 | 4.79 |
| 02/19 | 3,080 | 3,080 | 2,976 | 3,010 | -0.33% | 26,800 | 164億1292万 | +2.24% | 25.09 | 4.94 |
| 02/18 | 3,015 | 3,145 | 3,010 | 3,020 | +0.67% | 65,000 | 164億6745万 | +2.72% | 25.18 | 4.96 |
| 02/17 | 3,000 | 3,020 | 2,950 | 3,000 | +0.5% | 34,500 | 163億5840万 | +2.04% | 25.01 | 4.93 |
| 02/16 | 2,929 | 2,985 | 2,905 | 2,985 | +4.37% | 33,000 | 162億7660万 | +1.53% | 24.89 | 4.9 |
| 02/13 | 2,930 | 2,939 | 2,850 | 2,860 | -2.26% | 26,100 | 155億9500万 | -2.72% | 23.84 | 4.7 |
| 02/12 | 2,949 | 2,949 | 2,873 | 2,926 | +0.93% | 36,100 | 159億5489万 | -0.58% | 24.39 | 4.8 |
| 02/10 | 2,823 | 2,930 | 2,816 | 2,899 | +5.42% | 60,100 | 158億766万 | -1.46% | 24.17 | 4.76 |
| 02/09 | 2,750 | 2,780 | 2,721 | 2,750 | +1.59% | 33,700 | 149億9520万 | -6.53% | 22.93 | 4.51 |
| 02/06 | 2,720 | 2,721 | 2,656 | 2,707 | -2.13% | 32,900 | 147億6072万 | -7.89% | 22.57 | 4.44 |
| 02/05 | 2,772 | 2,807 | 2,757 | 2,766 | -0.65% | 26,900 | 150億8244万 | -5.95% | 23.06 | 4.54 |
| 02/04 | 2,885 | 2,885 | 2,777 | 2,784 | -4.33% | 52,800 | 151億8059万 | -5.27% | 23.21 | 4.57 |
| 02/03 | 2,911 | 2,969 | 2,878 | 2,910 | +1.01% | 27,100 | 158億6764万 | -1.02% | 24.26 | 4.78 |
| 02/02 | 2,931 | 2,997 | 2,881 | 2,881 | -1.17% | 48,000 | 157億951万 | -1.77% | 24.02 | 4.73 |
| 01/30 | 2,932 | 2,975 | 2,905 | 2,915 | -0.68% | 34,300 | 158億9491万 | -0.34% | 24.3 | 4.79 |
| 01/29 | 2,950 | 2,975 | 2,907 | 2,935 | -0.17% | 27,900 | 160億396万 | +0.65% | 24.47 | 4.82 |
| 01/28 | 3,005 | 3,005 | 2,912 | 2,940 | -1.9% | 28,500 | 160億3123万 | +1.27% | 24.51 | 4.83 |
| 01/27 | 2,966 | 3,035 | 2,937 | 2,997 | +2.78% | 25,900 | 163億4204万 | +3.7% | 24.99 | 4.92 |
| 01/26 | 3,025 | 3,045 | 2,912 | 2,916 | -3.92% | 40,200 | 159億36万 | +1.29% | 24.31 | 4.79 |
| 01/23 | 2,931 | 3,035 | 2,931 | 3,035 | +3.62% | 33,900 | 165億4924万 | +5.57% | 25.3 | 4.98 |
| 01/22 | 3,055 | 3,055 | 2,923 | 2,929 | -2.69% | 46,100 | 159億7125万 | +1.91% | 24.42 | 4.81 |
| 01/21 | 2,945 | 3,060 | 2,942 | 3,010 | -1.79% | 52,000 | 163億8644万 | +4.66% | 25.09 | 4.93 |
| 01/20 | 3,175 | 3,205 | 3,045 | 3,065 | -2.08% | 64,000 | 166億8586万 | +6.5% | 25.55 | 5.02 |
| 01/19 | 3,220 | 3,240 | 3,115 | 3,130 | +0.32% | 73,000 | 170億3972万 | +8.45% | 26.09 | 5.13 |
| 01/16 | 3,120 | 3,190 | 3,030 | 3,120 | 0% | 83,500 | 169億8528万 | +8.3% | 26.01 | 5.11 |
| 01/15 | 3,080 | 3,390 | 3,055 | 3,120 | +7.25% | 257,100 | 169億8528万 | +8.52% | 26.01 | 5.11 |
| 01/14 | 2,978 | 2,986 | 2,909 | 2,909 | -3.03% | 54,500 | 158億3659万 | +1.29% | 24.25 | 4.77 |
| 01/13 | 3,060 | 3,070 | 2,900 | 3,000 | 0% | 104,500 | 163億3200万 | +4.38% | 25.01 | 4.92 |
| 01/09 | 2,998 | 3,045 | 2,913 | 3,000 | 0% | 89,100 | 163億3200万 | +4.53% | 25.01 | 4.92 |
| 01/08 | 2,991 | 3,030 | 2,950 | 3,000 | +2.67% | 72,100 | 163億3200万 | +5.41% | 25.01 | 4.92 |
| 01/07 | 2,901 | 2,965 | 2,851 | 2,922 | +0.24% | 68,300 | 159億736万 | +3.36% | 24.36 | 4.79 |
| 01/06 | 2,976 | 3,025 | 2,915 | 2,915 | +0.87% | 89,800 | 158億6926万 | +3.59% | 24.3 | 4.78 |
| 01/05 | 2,817 | 2,925 | 2,778 | 2,890 | +7.59% | 85,800 | 157億3316万 | +3.29% | 24.09 | 4.74 |
| 2025 | ||||||||||
| 12/30 | 2,723 | 2,738 | 2,670 | 2,686 | -1.97% | 40,400 | 146億2258万 | -3.55% | 22.39 | 4.4 |
| 12/29 | 2,766 | 2,776 | 2,715 | 2,740 | +0.51% | 49,800 | 149億1656万 | -1.4% | 22.84 | 4.49 |
| 12/26 | 2,772 | 2,800 | 2,722 | 2,726 | -3.26% | 84,500 | 148億4034万 | -1.8% | 22.73 | 4.47 |
| 12/25 | 2,719 | 2,818 | 2,700 | 2,818 | +3.53% | 56,800 | 153億4119万 | +1.55% | 23.49 | 4.62 |
| 12/24 | 2,691 | 2,787 | 2,670 | 2,722 | +1.57% | 61,900 | 148億1856万 | -1.66% | 22.69 | 4.46 |
| 12/23 | 2,691 | 2,755 | 2,650 | 2,680 | -0.11% | 47,700 | 145億8992万 | -3.07% | 22.34 | 4.39 |
| 12/22 | 2,703 | 2,769 | 2,668 | 2,683 | +2.25% | 69,300 | 145億9122万 | -3.04% | 22.37 | 4.39 |
| 12/19 | 2,658 | 2,675 | 2,599 | 2,624 | +0.15% | 36,900 | 142億7036万 | -5.37% | 21.88 | 4.3 |
| 12/18 | 2,667 | 2,700 | 2,608 | 2,620 | -3.57% | 60,400 | 142億4860万 | -5.79% | 21.84 | 4.29 |
| 12/17 | 2,821 | 2,826 | 2,680 | 2,717 | -3.69% | 114,700 | 147億7613万 | -2.72% | 22.65 | 4.45 |
| 12/16 | 2,975 | 2,975 | 2,820 | 2,821 | -5.97% | 70,300 | 153億4172万 | +0.86% | 23.52 | 4.62 |
| 12/15 | 2,962 | 3,100 | 2,911 | 3,000 | +0.67% | 52,600 | 163億1520万 | +7.26% | 25.01 | 4.91 |
| 12/12 | 3,100 | 3,155 | 2,932 | 2,980 | -2.61% | 118,800 | 162億643万 | +6.73% | 24.84 | 4.88 |
| 12/11 | 3,400 | 3,530 | 3,055 | 3,060 | -6.28% | 237,100 | 166億4150万 | +9.68% | 25.51 | 5.01 |
| 12/10 | 3,360 | 3,670 | 3,170 | 3,265 | +8.47% | 421,900 | 177億5637万 | +17.19% | 27.22 | 5.35 |
| 12/09 | 2,952 | 3,045 | 2,887 | 3,010 | +1.31% | 53,500 | 163億6958万 | +8.27% | 25.09 | 4.93 |
| 12/08 | 3,090 | 3,140 | 2,954 | 2,971 | -2.27% | 77,700 | 161億5748万 | +6.95% | 24.77 | 4.86 |
| 12/05 | 2,958 | 3,040 | 2,780 | 3,040 | +2.81% | 140,500 | 165億3273万 | +9.67% | 25.34 | 4.98 |
| 12/04 | 3,050 | 3,150 | 2,806 | 2,957 | +1.97% | 242,400 | 160億8134万 | +6.91% | 24.65 | 4.84 |
| 12/03 | 2,488 | 2,900 | 2,488 | 2,900 | +20.83% | 162,400 | 157億7136万 | +4.84% | 24.18 | 4.75 |
| 12/02 | 2,516 | 2,525 | 2,400 | 2,400 | -4.72% | 26,600 | 130億5216万 | -13.26% | 20.01 | 3.93 |
| 12/01 | 2,640 | 2,640 | 2,519 | 2,519 | -3.12% | 17,600 | 136億9932万 | -9.62% | 21 | 4.12 |
| 11/28 | 2,570 | 2,622 | 2,545 | 2,600 | +2.69% | 30,700 | 141億3984万 | -7.24% | 21.68 | 4.45 |
| 11/27 | 2,564 | 2,589 | 2,526 | 2,532 | -0.74% | 21,200 | 137億7002万 | -10.12% | 21.11 | 4.33 |
| 11/26 | 2,552 | 2,589 | 2,535 | 2,551 | +0.04% | 19,200 | 138億7335万 | -10.02% | 21.27 | 4.36 |
| 11/25 | 2,697 | 2,697 | 2,550 | 2,550 | -3.77% | 26,400 | 138億6792万 | -10.65% | 21.26 | 4.36 |
| 11/21 | 2,672 | 2,699 | 2,500 | 2,650 | -2.07% | 52,000 | 144億1176万 | -7.7% | 22.09 | 4.53 |
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 | |
| 2024年 5月期 | 4,650 18,600 7/5 | 1,675 6,700 11/1 6,700 10/31 | 10,758,800 2,689,700 7/5 | +71.6% 3/5 | -23.35% 10/23 |
| 2025年 5月期 | 2,975 11,900 7/2 | 1,430 4/7 | 764,400 191,100 7/1 | +25.75% 6/24 | -29.93% 8/5 |
| 最新 | 3,010 2026/4/21 | 33,500 | +4.22% 2,888 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/04/21 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
1,430円（2025/04/07） - 110%（2.1倍）
3,010円（4/21）
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。
