地盤ネット HD（6072）の時価総額の推移
- 2013年3月29日
- 264億4329万
- 2014年3月31日
- 182億2759万
- 2015年3月31日
- 125億1326万
- 2016年3月31日
- 80億1125万
- 2017年3月31日
- 93億7779万
- 2018年3月30日
- 71億3066万
- 2019年3月29日
- 41億394万
- 2020年3月31日
- 32億5678万
- 2021年3月31日
- 50億4642万
- 2022年3月31日
- 33億3325万
- 2023年3月31日
- 30億1248万
- 2024年3月29日
- 40億314万
- 2025年3月31日
- 39億845万
- 2026年3月31日
- 215億3327万
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 1,141 | 1,193 | 1,132 | 1,142 | +0.71% | 516,100 | 264億3501万 | +16.77% | - | 18.39 |
| 08/17 | 1,120 | 1,157 | 1,096 | 1,134 | 0% | 470,400 | 262億4983万 | +16.43% | - | 18.26 |
| 08/14 | 1,110 | 1,150 | 1,095 | 1,134 | +1.25% | 821,500 | 262億4983万 | +17.15% | - | 18.26 |
| 08/13 | 1,145 | 1,200 | 1,084 | 1,120 | -4.68% | 1,214,500 | 259億2576万 | +16.3% | - | 18.04 |
| 08/12 | 1,164 | 1,224 | 1,104 | 1,175 | +9.4% | 2,546,600 | 271億9890万 | +22.65% | - | 18.92 |
| 08/10 | 1,011 | 1,074 | 1,011 | 1,074 | +16.23% | 343,400 | 248億6095万 | +12.82% | - | 17.3 |
| 08/07 | 937 | 959 | 908 | 924 | -2.33% | 435,400 | 213億8875万 | -2.84% | - | 14.88 |
| 08/06 | 953 | 953 | 926 | 946 | -1.15% | 312,600 | 218億9800万 | -1.05% | - | 15.23 |
| 08/05 | 988 | 1,000 | 955 | 957 | -3.14% | 429,000 | 221億5263万 | -0.31% | - | 15.41 |
| 08/04 | 942 | 999 | 939 | 988 | +5.22% | 584,200 | 228億7022万 | +2.81% | - | 15.91 |
| 08/03 | 917 | 946 | 896 | 939 | +0.75% | 228,500 | 217億3597万 | -2.49% | - | 15.12 |
| 07/31 | 904 | 940 | 901 | 932 | +6.64% | 336,300 | 215億7393万 | -3.32% | - | 15.01 |
| 07/30 | 850 | 895 | 836 | 874 | +2.82% | 305,300 | 202億3135万 | -10.27% | - | 14.07 |
| 07/29 | 887 | 929 | 828 | 850 | -2.52% | 1,050,100 | 196億7580万 | -13.53% | - | 13.69 |
| 07/28 | 880 | 911 | 830 | 872 | -1.36% | 933,200 | 201億8505万 | -12.63% | - | 14.04 |
| 07/27 | 896 | 897 | 867 | 884 | 0% | 267,300 | 204億6283万 | -12.82% | - | 14.24 |
| 07/24 | 901 | 909 | 875 | 884 | -3.39% | 369,000 | 204億6283万 | -13.67% | - | 14.24 |
| 07/23 | 909 | 948 | 894 | 915 | +1.89% | 485,300 | 211億8042万 | -11.34% | - | 14.74 |
| 07/22 | 899 | 932 | 880 | 898 | +0.11% | 610,200 | 207億8690万 | -13.49% | - | 14.46 |
| 07/21 | 889 | 909 | 855 | 897 | +0.9% | 664,900 | 207億6375万 | -13.67% | - | 14.45 |
| 07/17 | 950 | 959 | 855 | 889 | -9.29% | 1,798,300 | 205億7857万 | -14.68% | - | 14.32 |
| 07/16 | 1,010 | 1,023 | 970 | 980 | -2.97% | 777,300 | 226億8504万 | -6.84% | - | 15.78 |
| 07/15 | 1,017 | 1,029 | 998 | 1,010 | -0.79% | 369,700 | 233億7948万 | -4.45% | - | 16.26 |
| 07/14 | 1,007 | 1,018 | 995 | 1,018 | +1.6% | 327,500 | 235億6466万 | -5.39% | - | 16.39 |
| 07/13 | 1,053 | 1,088 | 998 | 1,002 | -4.39% | 621,200 | 231億9429万 | -8.33% | - | 16.14 |
| 07/10 | 1,005 | 1,066 | 986 | 1,048 | +4.8% | 680,400 | 242億5910万 | -5.42% | - | 16.88 |
| 07/09 | 1,000 | 1,052 | 999 | 1,000 | +0.6% | 601,500 | 231億4800万 | -11.35% | - | 16.1 |
| 07/08 | 1,007 | 1,042 | 981 | 994 | -1.39% | 538,800 | 230億911万 | -13.34% | - | 16.01 |
| 07/07 | 1,027 | 1,058 | 1,006 | 1,008 | 0% | 571,100 | 233億3318万 | -14.72% | - | 16.23 |
| 07/06 | 1,046 | 1,059 | 1,007 | 1,008 | -3.63% | 450,800 | 233億3318万 | -16.42% | - | 16.23 |
| 07/03 | 1,062 | 1,090 | 1,016 | 1,046 | -1.78% | 922,700 | 242億1280万 | -15.03% | - | 16.84 |
| 07/02 | 1,034 | 1,115 | 1,000 | 1,065 | +2.4% | 1,134,700 | 246億5262万 | -14.53% | - | 17.15 |
| 07/01 | 1,020 | 1,083 | 1,013 | 1,040 | +4.94% | 1,165,800 | 240億7392万 | -17.79% | - | 16.75 |
| 06/30 | 998 | 1,034 | 972 | 991 | -2.94% | 1,029,900 | 229億3966万 | -22.64% | - | 15.96 |
| 06/29 | 967 | 1,028 | 917 | 1,021 | +5.37% | 1,926,400 | 236億3410万 | -21.1% | - | 16.45 |
| 06/26 | 1,118 | 1,167 | 903 | 969 | -17.74% | 6,661,400 | 224億3041万 | -25.8% | - | 15.61 |
| 06/25 | 1,145 | 1,206 | 1,117 | 1,178 | +5.65% | 1,180,600 | 272億6834万 | -10.42% | - | 18.98 |
| 06/24 | 1,195 | 1,218 | 1,094 | 1,115 | -7.7% | 1,053,800 | 258億1002万 | -15.21% | - | 17.96 |
| 06/23 | 1,200 | 1,231 | 1,141 | 1,208 | -5.11% | 1,334,700 | 279億6278万 | -8.35% | - | 19.46 |
| 06/22 | 1,165 | 1,292 | 1,151 | 1,273 | +12.16% | 1,614,500 | 294億6740万 | -3.19% | - | 20.51 |
| 06/19 | 1,080 | 1,149 | 1,065 | 1,135 | +4.7% | 1,015,300 | 262億7298万 | -13.23% | - | 18.28 |
| 06/18 | 1,087 | 1,118 | 1,031 | 1,084 | +1.31% | 1,667,700 | 250億9243万 | -17% | - | 17.46 |
| 06/17 | 963 | 1,070 | 963 | 1,070 | +16.3% | 2,225,200 | 247億6836万 | -17.76% | - | 17.24 |
| 06/16 | 978 | 1,000 | 878 | 920 | -6.31% | 2,373,000 | 212億9616万 | -29.12% | - | 14.82 |
| 06/15 | 1,050 | 1,079 | 874 | 982 | -13.56% | 6,482,400 | 227億3133万 | -24.52% | - | 15.82 |
| 06/12 | 1,070 | 1,180 | 1,007 | 1,136 | +3.27% | 6,256,900 | 262億9612万 | -12.75% | - | 18.3 |
| 06/11 | 1,100 | 1,100 | 1,100 | 1,100 | -26.67% | 73,600 | 254億6280万 | -15.25% | - | 17.72 |
| 06/10 | 1,420 | 1,529 | 1,340 | 1,500 | +4.75% | 1,453,100 | 347億2200万 | +15.65% | - | 24.16 |
| 06/09 | 1,407 | 1,461 | 1,381 | 1,432 | +3.77% | 1,305,500 | 331億4793万 | +12.05% | - | 23.07 |
| 06/08 | 1,490 | 1,533 | 1,360 | 1,380 | -11.03% | 1,994,900 | 319億4424万 | +9.35% | - | 22.23 |
| 06/05 | 1,387 | 1,560 | 1,350 | 1,551 | +5.22% | 3,166,600 | 359億254万 | +23.88% | - | 24.98 |
| 06/04 | 1,777 | 1,787 | 1,474 | 1,474 | -21.34% | 5,853,100 | 341億2015万 | +19.35% | - | 23.74 |
| 06/03 | 1,720 | 1,958 | 1,602 | 1,874 | +17.13% | 10,327,200 | 433億7935万 | +53.1% | - | 30.19 |
| 06/02 | 1,604 | 1,660 | 1,524 | 1,600 | -1.23% | 1,824,200 | 370億3680万 | +33.33% | - | 25.77 |
| 06/01 | 1,432 | 1,676 | 1,431 | 1,620 | +12.66% | 3,144,100 | 374億9976万 | +36.94% | - | 26.1 |
| 05/29 | 1,542 | 1,629 | 1,415 | 1,438 | -6.68% | 2,858,400 | 332億8682万 | +23.54% | - | 23.16 |
| 05/28 | 1,440 | 1,578 | 1,365 | 1,541 | +7.54% | 3,021,500 | 356億7106万 | +33.88% | - | 24.82 |
| 05/27 | 1,324 | 1,493 | 1,302 | 1,433 | +8.23% | 2,116,500 | 331億7108万 | +26.7% | - | 23.08 |
| 05/26 | 1,305 | 1,350 | 1,258 | 1,324 | +1.3% | 896,700 | 306億4795万 | +18% | - | 21.33 |
| 05/25 | 1,189 | 1,389 | 1,180 | 1,307 | +9.65% | 1,728,100 | 302億5443万 | +17.54% | - | 21.05 |
| 05/22 | 1,177 | 1,220 | 1,134 | 1,192 | +1.36% | 1,005,900 | 275億9241万 | +8.36% | - | 19.2 |
| 05/21 | 1,204 | 1,245 | 1,141 | 1,176 | -2% | 1,536,400 | 272億2204万 | +7.89% | - | 18.94 |
| 05/20 | 1,111 | 1,212 | 1,076 | 1,200 | +5.17% | 1,526,700 | 277億7760万 | +11.11% | - | 19.33 |
| 05/19 | 1,072 | 1,150 | 1,064 | 1,141 | +5.16% | 993,700 | 264億1186万 | +6.84% | - | 18.38 |
| 05/18 | 1,075 | 1,193 | 1,055 | 1,085 | -1.18% | 3,616,200 | 251億1558万 | +2.55% | - | 17.48 |
| 05/15 | 1,098 | 1,098 | 1,098 | 1,098 | +15.82% | 57,200 | 254億1650万 | +4.67% | - | 17.69 |
| 05/14 | 998 | 1,029 | 943 | 948 | -5.01% | 893,800 | 219億4430万 | -8.76% | - | 15.27 |
| 05/13 | 1,005 | 1,011 | 975 | 998 | -0.6% | 475,200 | 231億170万 | -3.48% | - | 16.08 |
| 05/12 | 1,000 | 1,036 | 994 | 1,004 | +1.01% | 510,800 | 232億4059万 | -2.33% | - | 16.17 |
| 05/11 | 1,018 | 1,027 | 940 | 994 | -4.97% | 1,380,000 | 230億911万 | -2.83% | - | 16.01 |
| 05/08 | 1,077 | 1,080 | 1,016 | 1,046 | -1.13% | 673,200 | 242億1280万 | +2.45% | - | 16.85 |
| 05/07 | 1,050 | 1,075 | 998 | 1,058 | +1.63% | 937,800 | 244億9058万 | +3.73% | - | 17.04 |
| 05/01 | 1,020 | 1,068 | 1,009 | 1,041 | +1.66% | 597,000 | 240億9706万 | +1.66% | - | 16.77 |
| 04/30 | 1,108 | 1,109 | 1,010 | 1,024 | -10.02% | 1,353,200 | 237億355万 | -0.1% | - | 16.49 |
| 04/28 | 1,118 | 1,150 | 1,104 | 1,138 | +2.34% | 513,900 | 263億4242万 | +11.46% | - | 18.33 |
| 04/27 | 1,182 | 1,220 | 1,074 | 1,112 | -7.79% | 1,507,800 | 257億4057万 | +10.54% | - | 17.91 |
| 04/24 | 1,224 | 1,250 | 1,152 | 1,206 | -6.07% | 2,326,500 | 279億1648万 | +21.57% | - | 19.43 |
| 04/23 | 1,161 | 1,284 | 1,116 | 1,284 | +10.88% | 2,069,100 | 297億2203万 | +31.56% | - | 20.68 |
| 04/22 | 1,135 | 1,166 | 1,098 | 1,158 | +0.35% | 1,070,000 | 268億538万 | +20.5% | - | 18.65 |
| 04/21 | 1,120 | 1,160 | 1,088 | 1,154 | +4.34% | 1,129,300 | 267億1279万 | +21.35% | - | 18.59 |
| 04/20 | 1,053 | 1,150 | 1,053 | 1,106 | +5.33% | 1,583,500 | 256億168万 | +17.41% | - | 17.82 |
| 04/17 | 1,191 | 1,215 | 1,043 | 1,050 | -12.86% | 3,387,600 | 243億540万 | +12.42% | - | 16.91 |
| 04/16 | 1,089 | 1,250 | 1,081 | 1,205 | +11.57% | 4,264,400 | 278億9334万 | +29.57% | - | 19.41 |
| 04/15 | 976 | 1,084 | 972 | 1,080 | +7.36% | 1,554,600 | 249億9984万 | +17.39% | - | 17.4 |
| 04/14 | 944 | 1,016 | 931 | 1,006 | +6.91% | 1,321,700 | 232億8688万 | +9.47% | - | 16.2 |
| 04/13 | 909 | 941 | 892 | 941 | +1.84% | 764,700 | 217億8226万 | +2.39% | - | 15.16 |
| 04/10 | 891 | 941 | 886 | 924 | +3.59% | 1,190,600 | 213億8875万 | -0.11% | - | 14.88 |
| 04/09 | 880 | 910 | 865 | 892 | -0.56% | 803,200 | 206億4801万 | -4.5% | - | 14.37 |
| 04/08 | 875 | 897 | 856 | 897 | +4.3% | 858,100 | 207億6375万 | -4.47% | - | 14.45 |
| 04/07 | 890 | 930 | 844 | 860 | +1.53% | 2,475,000 | 199億728万 | -9.19% | - | 13.85 |
| 04/06 | 845 | 880 | 836 | 847 | +1.44% | 645,200 | 196億635万 | -11.22% | - | 13.64 |
| 04/03 | 842 | 859 | 821 | 835 | +0.97% | 928,700 | 193億2858万 | -13.47% | - | 13.45 |
| 04/02 | 880 | 902 | 816 | 827 | -6.55% | 1,780,400 | 191億4339万 | -15.18% | - | 13.32 |
| 04/01 | 1,030 | 1,030 | 864 | 885 | -7.81% | 8,286,000 | 204億8598万 | -10.06% | - | 14.26 |
| 03/31 | 990 | 1,041 | 935 | 960 | -4.67% | 3,339,400 | 222億2208万 | -3.03% | 109.3 | 15.01 |
| 03/30 | 1,069 | 1,109 | 1,007 | 1,007 | -13.11% | 4,213,100 | 233億1003万 | +1.31% | 114.65 | 15.74 |
| 03/27 | 1,120 | 1,240 | 1,016 | 1,159 | +8.83% | 15,080,600 | 268億2853万 | +16.25% | 131.96 | 18.12 |
| 03/26 | 1,065 | 1,065 | 1,065 | 1,065 | +16.39% | 95,800 | 246億5262万 | +6.93% | 121.25 | 16.65 |
| 03/25 | 915 | 915 | 884 | 915 | +19.61% | 526,000 | 211億8042万 | -9.14% | 104.18 | 14.3 |
| 03/24 | 802 | 802 | 718 | 765 | -0.91% | 882,500 | 177億822万 | -24.41% | 87.1 | 11.96 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2013年 3月期 | 1,335 2,670 3/29 | 353 1,411 12/21 | 6,192,800 1,548,200 1/24 | 12億8160万 | 3億3864万 | 264億4329万 3/29 |
| 2014年 3月期 | 3,020 6,040 5/15 | 739 3/27 | 6,898,600 3,449,300 7/9 | 28億9920万 | 166億2986万 | 182億2759万 3/31 |
| 2015年 3月期 | 1,185 6/11 | 512 2/16 | 4,349,000 5/15 | 270億5497万 | 118億2064万 | 125億1326万 3/31 |
| 2016年 3月期 | 714 10/27 | 231 2/12 | 9,913,300 10/26 | 164億8426万 | 53億3314万 | 80億1125万 3/31 |
| 2017年 3月期 | 515 4/19 | 241 6/24 | 11,727,700 4/18 | 118億8990万 | 55億6401万 | 93億7779万 3/31 |
| 2018年 3月期 | 419 4/3 | 286 2/15 | 2,740,400 11/7 | 96億7353万 | 66億293万 | 71億3066万 3/30 |
| 2019年 3月期 | 362 6/18 | 136 12/25 | 8,483,700 6/18 | 83億5756万 | 31億3985万 | 41億394万 3/29 |
| 2020年 3月期 | 289 1/23 | 121 3/23 3/19 他2件 | 3,787,000 10/11 | 66億7220万 | 27億9355万 | 32億5678万 3/31 |
| 2021年 3月期 | 302 10/21 | 123 4/6 | 7,898,200 7/7 | 69億8441万 | 28億3972万 | 50億4642万 3/31 |
| 2022年 3月期 | 257 7/7 | 126 2/25 | 7,567,300 7/7 | 59億4903万 | 29億1664万 | 33億3325万 3/31 |
| 2023年 3月期 | 157 4/7 | 126 12/29 | 275,900 12/26 | 36億3423万 | 29億1664万 | 30億1248万 3/31 |
| 2024年 3月期 | 280 11/29 | 96 11/14 | 38,226,600 11/30 | 64億8144万 | 22億2220万 | 40億314万 3/29 |
| 2025年 3月期 | 196 1/7 | 109 8/5 | 11,872,000 8/9 | 45億3700万 | 25億2313万 | 39億845万 3/31 |
| 2026年 3月期 | 1,580 2/17 | 133 4/7 | 32,323,600 2/17 | 365億7384万 | 30億7868万 | 215億3327万 3/31 |
| 最新 | 1,142 2026/8/18 | 516,100 | 264億3501万 | |||
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。
