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
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,120 | 1,240 | 1,016 | 1,159 | +8.83% | 15,080,600 | 268億2853万 | +16.25% | 148.57 | 18.34 |
| 03/26 | 1,065 | 1,065 | 1,065 | 1,065 | +16.39% | 95,800 | 246億5262万 | +6.93% | 136.52 | 16.85 |
| 03/25 | 915 | 915 | 884 | 915 | +19.61% | 526,000 | 211億8042万 | -9.14% | 117.29 | 14.48 |
| 03/24 | 802 | 802 | 718 | 765 | -0.91% | 882,500 | 177億822万 | -24.41% | 98.07 | 12.1 |
| 03/23 | 753 | 791 | 730 | 772 | -3.26% | 2,095,600 | 178億7025万 | -23.34% | 98.96 | 12.21 |
| 03/19 | 891 | 896 | 786 | 798 | -13.82% | 2,164,900 | 184億7210万 | -19.39% | 102.3 | 12.63 |
| 03/18 | 924 | 948 | 872 | 926 | +1.87% | 1,011,800 | 214億3504万 | -4.34% | 118.7 | 14.65 |
| 03/17 | 917 | 924 | 897 | 909 | +0.11% | 549,300 | 210億4153万 | -3.19% | 116.52 | 14.38 |
| 03/16 | 945 | 945 | 865 | 908 | -0.77% | 1,107,500 | 210億1838万 | -0.22% | 116.4 | 14.37 |
| 03/13 | 929 | 962 | 908 | 915 | -3.07% | 839,000 | 211億8042万 | +3.74% | 117.29 | 14.48 |
| 03/12 | 945 | 955 | 893 | 944 | -3.18% | 1,860,600 | 218億5171万 | +10.54% | 121.01 | 14.94 |
| 03/11 | 1,054 | 1,070 | 967 | 975 | -6.7% | 1,592,900 | 225億6930万 | +18.33% | 124.99 | 15.43 |
| 03/10 | 1,040 | 1,073 | 1,020 | 1,045 | +2.96% | 949,300 | 241億8966万 | +31.61% | 133.96 | 16.53 |
| 03/09 | 1,012 | 1,044 | 956 | 1,015 | -5.32% | 1,992,900 | 234億9522万 | +33.55% | 130.11 | 16.06 |
| 03/06 | 1,120 | 1,148 | 1,038 | 1,072 | -7.35% | 2,000,000 | 248億1465万 | +47.46% | 137.42 | 16.96 |
| 03/05 | 1,080 | 1,186 | 1,055 | 1,157 | +13.43% | 2,257,900 | 267億8223万 | +67.2% | 148.32 | 18.31 |
| 03/04 | 1,100 | 1,108 | 991 | 1,020 | -7.44% | 2,678,100 | 236億1096万 | +55.96% | 130.75 | 16.14 |
| 03/03 | 1,060 | 1,147 | 1,040 | 1,102 | +6.47% | 1,936,500 | 255億909万 | +77.46% | 141.27 | 17.44 |
| 03/02 | 1,075 | 1,104 | 1,018 | 1,035 | -6.33% | 1,921,300 | 239億5818万 | +76.92% | 132.68 | 16.38 |
| 02/27 | 1,105 | 1,132 | 1,056 | 1,105 | +1.75% | 1,990,200 | 255億7854万 | +100.18% | 141.65 | 17.48 |
| 02/26 | 1,064 | 1,116 | 1,051 | 1,086 | +2.45% | 1,863,800 | 251億3872万 | +110.47% | 139.21 | 17.18 |
| 02/25 | 1,050 | 1,163 | 1,027 | 1,060 | +3.21% | 4,023,700 | 245億3688万 | +120.37% | 135.88 | 16.77 |
| 02/24 | 1,060 | 1,077 | 1,003 | 1,027 | -4.82% | 2,028,600 | 237億7299万 | +129.75% | 131.65 | 16.25 |
| 02/20 | 1,040 | 1,150 | 955 | 1,079 | +1.79% | 6,578,100 | 249億7669万 | +160.63% | 138.32 | 17.07 |
| 02/19 | 1,050 | 1,165 | 1,001 | 1,060 | -7.02% | 5,575,200 | 245億3688万 | +179.68% | 135.88 | 16.77 |
| 02/18 | 1,300 | 1,397 | 1,055 | 1,140 | -14.93% | 10,717,200 | 263億8872万 | +230.43% | 146.14 | 18.04 |
| 02/17 | 1,228 | 1,580 | 1,154 | 1,340 | +27.86% | 32,323,600 | 310億1832万 | +336.48% | 171.77 | 21.2 |
| 02/16 | 1,048 | 1,048 | 1,048 | 1,048 | +61.73% | 1,592,500 | 242億5910万 | +300% | 134.34 | 16.58 |
| 02/13 | 648 | 648 | 648 | 648 | +97.56% | 516,000 | 149億9990万 | +184.21% | 83.07 | 10.25 |
| 02/12 | 328 | 328 | 328 | 328 | +32.26% | 146,600 | 75億9254万 | +56.19% | 42.05 | 5.19 |
| 02/10 | 248 | 248 | 248 | 248 | +25.25% | 220,100 | 57億4070万 | +20.98% | 31.79 | 3.92 |
| 02/09 | 209 | 210 | 196 | 198 | -3.88% | 744,900 | 45億8330万 | -2.46% | 25.38 | 3.13 |
| 02/06 | 203 | 206 | 195 | 206 | +0.98% | 437,300 | 47億6848万 | +1.98% | 26.41 | 3.26 |
| 02/05 | 211 | 211 | 202 | 204 | -2.39% | 395,700 | 47億2219万 | +0.99% | 26.15 | 3.23 |
| 02/04 | 203 | 210 | 203 | 209 | +2.96% | 341,000 | 48億3793万 | +3.47% | 26.79 | 3.31 |
| 02/03 | 203 | 204 | 198 | 203 | 0% | 312,700 | 46億9904万 | +1% | 26.02 | 3.21 |
| 02/02 | 204 | 206 | 196 | 203 | +0.5% | 517,500 | 46億9904万 | +1.5% | 26.02 | 3.21 |
| 01/30 | 200 | 203 | 198 | 202 | +2.02% | 289,100 | 46億7589万 | +1% | 25.89 | 3.2 |
| 01/29 | 197 | 198 | 194 | 198 | +0.51% | 161,700 | 45億8330万 | -0.5% | 25.38 | 3.13 |
| 01/28 | 199 | 199 | 194 | 197 | -1.01% | 257,800 | 45億6015万 | -0.51% | 25.25 | 3.12 |
| 01/27 | 196 | 201 | 194 | 199 | +2.58% | 265,700 | 46億645万 | +1.02% | 25.51 | 3.15 |
| 01/26 | 196 | 196 | 181 | 194 | -2.02% | 1,084,600 | 44億9071万 | -1.02% | 24.87 | 3.07 |
| 01/23 | 215 | 215 | 198 | 198 | -7.48% | 1,004,700 | 45億8330万 | +1.02% | 25.38 | 3.13 |
| 01/22 | 209 | 216 | 209 | 214 | +1.9% | 308,600 | 49億5367万 | +9.74% | 27.43 | 3.39 |
| 01/21 | 207 | 211 | 207 | 210 | -0.47% | 160,300 | 48億6108万 | +8.25% | 26.92 | 3.32 |
| 01/20 | 211 | 213 | 209 | 211 | -0.47% | 225,700 | 48億8422万 | +9.33% | 27.05 | 3.34 |
| 01/19 | 207 | 212 | 206 | 212 | +2.91% | 299,900 | 49億737万 | +10.99% | 27.18 | 3.35 |
| 01/16 | 205 | 206 | 203 | 206 | +0.49% | 213,200 | 47億6848万 | +8.42% | 26.41 | 3.26 |
| 01/15 | 201 | 205 | 200 | 205 | +2.5% | 214,500 | 47億4534万 | +9.04% | 26.28 | 3.24 |
| 01/14 | 201 | 202 | 197 | 200 | +0.5% | 283,400 | 46億2960万 | +6.95% | 25.64 | 3.16 |
| 01/13 | 199 | 203 | 198 | 199 | -1% | 218,100 | 46億645万 | +6.99% | 25.51 | 3.15 |
| 01/09 | 196 | 201 | 196 | 201 | +3.08% | 279,000 | 46億5274万 | +8.65% | 25.77 | 3.18 |
| 01/08 | 201 | 202 | 193 | 195 | -3.94% | 451,200 | 45億1386万 | +5.98% | 25 | 3.09 |
| 01/07 | 205 | 205 | 200 | 203 | +1.5% | 377,900 | 46億9904万 | +10.93% | 26.02 | 3.21 |
| 01/06 | 198 | 210 | 198 | 200 | +2.04% | 2,118,800 | 46億2960万 | +9.89% | 25.64 | 3.16 |
| 01/05 | 194 | 197 | 191 | 196 | +0.51% | 284,600 | 45億3700万 | +8.29% | 25.13 | 3.1 |
| 2025 | ||||||||||
| 12/30 | 194 | 195 | 193 | 195 | 0% | 157,800 | 45億1386万 | +8.33% | 25 | 3.09 |
| 12/29 | 195 | 195 | 192 | 195 | +0.52% | 246,700 | 45億1386万 | +8.94% | 25 | 3.09 |
| 12/26 | 195 | 200 | 193 | 194 | -0.51% | 475,900 | 44億9071万 | +8.99% | 24.87 | 3.07 |
| 12/25 | 189 | 195 | 189 | 195 | +3.17% | 472,800 | 45億1386万 | +10.17% | 25 | 3.09 |
| 12/24 | 185 | 191 | 184 | 189 | +2.16% | 474,600 | 43億7497万 | +7.39% | 24.23 | 2.99 |
| 12/23 | 179 | 186 | 179 | 185 | +2.78% | 420,900 | 42億8238万 | +5.11% | 23.72 | 2.93 |
| 12/22 | 180 | 181 | 175 | 180 | 0% | 393,300 | 41億6664万 | +2.86% | 23.07 | 2.85 |
| 12/19 | 180 | 181 | 178 | 180 | +0.56% | 197,700 | 41億6664万 | +2.86% | 23.07 | 2.85 |
| 12/18 | 175 | 181 | 175 | 179 | +2.87% | 464,700 | 41億4349万 | +2.87% | 22.95 | 2.83 |
| 12/17 | 177 | 177 | 173 | 174 | -2.79% | 296,600 | 40億2775万 | +0.58% | 22.31 | 2.75 |
| 12/16 | 183 | 184 | 173 | 179 | -3.76% | 901,800 | 41億4349万 | +3.47% | 22.95 | 2.83 |
| 12/15 | 180 | 187 | 179 | 186 | +2.76% | 812,100 | 43億552万 | +8.14% | 23.84 | 2.94 |
| 12/12 | 179 | 181 | 176 | 181 | +2.26% | 462,000 | 41億8978万 | +5.85% | 23.2 | 2.86 |
| 12/11 | 176 | 180 | 175 | 177 | +0.57% | 785,400 | 40億9719万 | +4.12% | 22.69 | 2.8 |
| 12/10 | 173 | 176 | 172 | 176 | +1.73% | 295,600 | 40億7404万 | +4.14% | 22.56 | 2.79 |
| 12/09 | 179 | 180 | 170 | 173 | -0.57% | 1,302,200 | 40億460万 | +2.37% | 22.18 | 2.74 |
| 12/08 | 174 | 174 | 172 | 174 | 0% | 190,500 | 40億2775万 | +2.96% | 22.31 | 2.75 |
| 12/05 | 170 | 175 | 170 | 174 | +1.75% | 414,500 | 40億2775万 | +3.57% | 22.31 | 2.75 |
| 12/04 | 172 | 173 | 170 | 171 | -1.16% | 277,500 | 39億5830万 | +1.79% | 21.92 | 2.71 |
| 12/03 | 171 | 174 | 171 | 173 | +1.17% | 202,900 | 40億460万 | +3.59% | 22.18 | 2.74 |
| 12/02 | 172 | 173 | 169 | 171 | -1.16% | 379,000 | 39億5830万 | +2.4% | 21.92 | 2.71 |
| 12/01 | 175 | 177 | 173 | 173 | -1.14% | 340,900 | 40億460万 | +3.59% | 22.18 | 2.74 |
| 11/28 | 174 | 177 | 173 | 175 | +0.57% | 328,000 | 40億5090万 | +4.79% | 22.43 | 2.77 |
| 11/27 | 172 | 176 | 170 | 174 | +1.75% | 380,200 | 40億2775万 | +4.82% | 22.31 | 2.75 |
| 11/26 | 170 | 173 | 169 | 171 | +0.59% | 296,600 | 39億5830万 | +3.01% | 21.92 | 2.71 |
| 11/25 | 172 | 173 | 166 | 170 | -1.16% | 271,400 | 39億3516万 | +3.03% | 21.79 | 2.69 |
| 11/21 | 172 | 173 | 169 | 172 | -0.58% | 318,300 | 39億8145万 | +4.88% | 22.05 | 2.72 |
| 11/20 | 176 | 176 | 170 | 173 | -1.14% | 312,300 | 40億460万 | +5.49% | 22.18 | 2.74 |
| 11/19 | 174 | 181 | 173 | 175 | +0.57% | 570,600 | 40億5090万 | +7.36% | 22.43 | 2.77 |
| 11/18 | 172 | 177 | 171 | 174 | -0.57% | 455,300 | 40億2775万 | +7.41% | 22.31 | 2.75 |
| 11/17 | 164 | 176 | 164 | 175 | +4.79% | 944,000 | 40億5090万 | +8.7% | 22.43 | 2.77 |
| 11/14 | 160 | 169 | 158 | 167 | +5.7% | 915,100 | 38億6571万 | +3.73% | 21.41 | 2.64 |
| 11/13 | 160 | 162 | 158 | 158 | -1.86% | 307,600 | 36億5738万 | -1.25% | 20.25 | 2.5 |
| 11/12 | 161 | 163 | 159 | 161 | -0.62% | 375,800 | 37億2682万 | +0.63% | 20.64 | 2.55 |
| 11/11 | 161 | 162 | 160 | 162 | +0.62% | 141,200 | 37億4997万 | +1.25% | 20.77 | 2.56 |
| 11/10 | 159 | 162 | 159 | 161 | +1.26% | 208,500 | 37億2682万 | +0.63% | 20.64 | 2.55 |
| 11/07 | 158 | 160 | 157 | 159 | -0.63% | 285,900 | 36億8053万 | -0.63% | 20.38 | 2.52 |
| 11/06 | 162 | 162 | 159 | 160 | -1.84% | 214,300 | 37億368万 | 0% | 20.51 | 2.53 |
| 11/05 | 165 | 165 | 159 | 163 | -2.4% | 324,200 | 37億7312万 | +1.88% | 20.89 | 2.58 |
| 11/04 | 165 | 168 | 165 | 167 | 0% | 297,400 | 38億6571万 | +4.38% | 21.41 | 2.64 |
| 10/31 | 164 | 168 | 163 | 167 | +1.83% | 329,500 | 38億6571万 | +4.38% | 21.41 | 2.64 |
| 10/30 | 158 | 165 | 158 | 164 | +3.8% | 453,000 | 37億9627万 | +2.5% | 21.02 | 2.6 |
| 10/29 | 161 | 161 | 158 | 158 | -1.86% | 330,000 | 36億5738万 | -1.25% | 20.25 | 2.5 |
| 10/28 | 165 | 165 | 160 | 161 | -2.42% | 250,500 | 37億2682万 | +0.63% | 20.64 | 2.55 |
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 |
| 最新 | 1,159 2026/3/27 | 15,080,600 | 268億2853万 | |||
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。
