ジーデップ・アドバンス（5885）のPER（株価収益率）の推移

2024年5月31日: 31.95倍
2025年5月30日: 24.7倍

2025/11/25～2026/04/22

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
04/22	3,010	3,010	2,936	2,954	-1.86%	21,300	161億757万	+2%	24.63	4.85
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

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
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	56.65	20.4	10.41	3.75	245億5200万	88億9090万	31.95倍 5/31
2025年 5月期	2,975 11,900 7/2	1,430 4/7	764,400 191,100 7/1	29.76	14.3	5.65	2.72	159億2696万	77億1399万	24.7倍 5/30
最新	2,954 2026/4/22		21,300	24.63 予想		4.85 実績		161億757万		-

ジーデップ・アドバンス（5885）のPER（株価収益率）の推移

2025/11/25～2026/04/22

株価＆PERの推移

年初来

開示資料

決算

株式

チャート