地盤ネット HD（6072）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,620
- 始値
- 1,604
- 高値
- 1,660
- 安値
- 1,524
- 終値 -1.23%
- 1,600
- 出来高 -41.98%
- 1,824,200
乖離率
- 株価（5日）
移動平均値 - +4.85%
1,526 - 株価（25日）
移動平均値 - +33.33%
1,200 - 出来高（5日）
移動平均値 - -29.65%
2,592,940
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,604 | 1,660 | 1,524 | 1,600 | -1.23% | 1,824,200 | 370億3680万 | +33.33% | - | 25.01 |
| 06/01 | 1,432 | 1,676 | 1,431 | 1,620 | +12.66% | 3,144,100 | 374億9976万 | +36.94% | - | 25.32 |
| 05/29 | 1,542 | 1,629 | 1,415 | 1,438 | -6.68% | 2,858,400 | 332億8682万 | +23.54% | - | 22.48 |
| 05/28 | 1,440 | 1,578 | 1,365 | 1,541 | +7.54% | 3,021,500 | 356億7106万 | +33.88% | - | 24.09 |
| 05/27 | 1,324 | 1,493 | 1,302 | 1,433 | +8.23% | 2,116,500 | 331億7108万 | +26.7% | - | 22.4 |
| 05/26 | 1,305 | 1,350 | 1,258 | 1,324 | +1.3% | 896,700 | 306億4795万 | +18% | - | 20.7 |
| 05/25 | 1,189 | 1,389 | 1,180 | 1,307 | +9.65% | 1,728,100 | 302億5443万 | +17.54% | - | 20.43 |
| 05/22 | 1,177 | 1,220 | 1,134 | 1,192 | +1.36% | 1,005,900 | 275億9241万 | +8.36% | - | 18.63 |
| 05/21 | 1,204 | 1,245 | 1,141 | 1,176 | -2% | 1,536,400 | 272億2204万 | +7.89% | - | 18.38 |
| 05/20 | 1,111 | 1,212 | 1,076 | 1,200 | +5.17% | 1,526,700 | 277億7760万 | +11.11% | - | 18.76 |
| 05/19 | 1,072 | 1,150 | 1,064 | 1,141 | +5.16% | 993,700 | 264億1186万 | +6.84% | - | 17.84 |
| 05/18 | 1,075 | 1,193 | 1,055 | 1,085 | -1.18% | 3,616,200 | 251億1558万 | +2.55% | - | 16.96 |
| 05/15 | 1,098 | 1,098 | 1,098 | 1,098 | +15.82% | 57,200 | 254億1650万 | +4.67% | - | 17.16 |
| 05/14 | 998 | 1,029 | 943 | 948 | -5.01% | 893,800 | 219億4430万 | -8.76% | - | 14.82 |
| 05/13 | 1,005 | 1,011 | 975 | 998 | -0.6% | 475,200 | 231億170万 | -3.48% | - | 15.6 |
| 05/12 | 1,000 | 1,036 | 994 | 1,004 | +1.01% | 510,800 | 232億4059万 | -2.33% | - | 15.69 |
| 05/11 | 1,018 | 1,027 | 940 | 994 | -4.97% | 1,380,000 | 230億911万 | -2.83% | - | 15.54 |
| 05/08 | 1,077 | 1,080 | 1,016 | 1,046 | -1.13% | 673,200 | 242億1280万 | +2.45% | - | 16.35 |
| 05/07 | 1,050 | 1,075 | 998 | 1,058 | +1.63% | 937,800 | 244億9058万 | +3.73% | - | 16.54 |
| 05/01 | 1,020 | 1,068 | 1,009 | 1,041 | +1.66% | 597,000 | 240億9706万 | +1.66% | - | 16.27 |
| 04/30 | 1,108 | 1,109 | 1,010 | 1,024 | -10.02% | 1,353,200 | 237億355万 | -0.1% | - | 16.01 |
| 04/28 | 1,118 | 1,150 | 1,104 | 1,138 | +2.34% | 513,900 | 263億4242万 | +11.46% | - | 17.79 |
| 04/27 | 1,182 | 1,220 | 1,074 | 1,112 | -7.79% | 1,507,800 | 257億4057万 | +10.54% | - | 17.38 |
| 04/24 | 1,224 | 1,250 | 1,152 | 1,206 | -6.07% | 2,326,500 | 279億1648万 | +21.57% | - | 18.85 |
| 04/23 | 1,161 | 1,284 | 1,116 | 1,284 | +10.88% | 2,069,100 | 297億2203万 | +31.56% | - | 20.07 |
| 04/22 | 1,135 | 1,166 | 1,098 | 1,158 | +0.35% | 1,070,000 | 268億538万 | +20.5% | - | 18.1 |
| 04/21 | 1,120 | 1,160 | 1,088 | 1,154 | +4.34% | 1,129,300 | 267億1279万 | +21.35% | - | 18.04 |
| 04/20 | 1,053 | 1,150 | 1,053 | 1,106 | +5.33% | 1,583,500 | 256億168万 | +17.41% | - | 17.29 |
| 04/17 | 1,191 | 1,215 | 1,043 | 1,050 | -12.86% | 3,387,600 | 243億540万 | +12.42% | - | 16.41 |
| 04/16 | 1,089 | 1,250 | 1,081 | 1,205 | +11.57% | 4,264,400 | 278億9334万 | +29.57% | - | 18.84 |
| 04/15 | 976 | 1,084 | 972 | 1,080 | +7.36% | 1,554,600 | 249億9984万 | +17.39% | - | 16.88 |
| 04/14 | 944 | 1,016 | 931 | 1,006 | +6.91% | 1,321,700 | 232億8688万 | +9.47% | - | 15.73 |
| 04/13 | 909 | 941 | 892 | 941 | +1.84% | 764,700 | 217億8226万 | +2.39% | - | 14.71 |
| 04/10 | 891 | 941 | 886 | 924 | +3.59% | 1,190,600 | 213億8875万 | -0.11% | - | 14.44 |
| 04/09 | 880 | 910 | 865 | 892 | -0.56% | 803,200 | 206億4801万 | -4.5% | - | 13.94 |
| 04/08 | 875 | 897 | 856 | 897 | +4.3% | 858,100 | 207億6375万 | -4.47% | - | 14.02 |
| 04/07 | 890 | 930 | 844 | 860 | +1.53% | 2,475,000 | 199億728万 | -9.19% | - | 13.44 |
| 04/06 | 845 | 880 | 836 | 847 | +1.44% | 645,200 | 196億635万 | -11.22% | - | 13.24 |
| 04/03 | 842 | 859 | 821 | 835 | +0.97% | 928,700 | 193億2858万 | -13.47% | - | 13.05 |
| 04/02 | 880 | 902 | 816 | 827 | -6.55% | 1,780,400 | 191億4339万 | -15.18% | - | 12.93 |
| 04/01 | 1,030 | 1,030 | 864 | 885 | -7.81% | 8,286,000 | 204億8598万 | -10.06% | - | 13.83 |
| 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% | 114.66 | 15.74 |
| 03/27 | 1,120 | 1,240 | 1,016 | 1,159 | +8.83% | 15,080,600 | 268億2853万 | +16.25% | 131.97 | 18.12 |
| 03/26 | 1,065 | 1,065 | 1,065 | 1,065 | +16.39% | 95,800 | 246億5262万 | +6.93% | 121.27 | 16.65 |
| 03/25 | 915 | 915 | 884 | 915 | +19.61% | 526,000 | 211億8042万 | -9.14% | 104.19 | 14.3 |
| 03/24 | 802 | 802 | 718 | 765 | -0.91% | 882,500 | 177億822万 | -24.41% | 87.11 | 11.96 |
| 03/23 | 753 | 791 | 730 | 772 | -3.26% | 2,095,600 | 178億7025万 | -23.34% | 87.91 | 12.07 |
| 03/19 | 891 | 896 | 786 | 798 | -13.82% | 2,164,900 | 184億7210万 | -19.39% | 90.87 | 12.48 |
| 03/18 | 924 | 948 | 872 | 926 | +1.87% | 1,011,800 | 214億3504万 | -4.34% | 105.44 | 14.48 |
| 03/17 | 917 | 924 | 897 | 909 | +0.11% | 549,300 | 210億4153万 | -3.19% | 103.5 | 14.21 |
| 03/16 | 945 | 945 | 865 | 908 | -0.77% | 1,107,500 | 210億1838万 | -0.22% | 103.39 | 14.2 |
| 03/13 | 929 | 962 | 908 | 915 | -3.07% | 839,000 | 211億8042万 | +3.74% | 104.19 | 14.3 |
| 03/12 | 945 | 955 | 893 | 944 | -3.18% | 1,860,600 | 218億5171万 | +10.54% | 107.49 | 14.76 |
| 03/11 | 1,054 | 1,070 | 967 | 975 | -6.7% | 1,592,900 | 225億6930万 | +18.33% | 111.02 | 15.24 |
| 03/10 | 1,040 | 1,073 | 1,020 | 1,045 | +2.96% | 949,300 | 241億8966万 | +31.61% | 118.99 | 16.34 |
| 03/09 | 1,012 | 1,044 | 956 | 1,015 | -5.32% | 1,992,900 | 234億9522万 | +33.55% | 115.57 | 15.87 |
| 03/06 | 1,120 | 1,148 | 1,038 | 1,072 | -7.35% | 2,000,000 | 248億1465万 | +47.46% | 122.07 | 16.76 |
| 03/05 | 1,080 | 1,186 | 1,055 | 1,157 | +13.43% | 2,257,900 | 267億8223万 | +67.2% | 131.74 | 18.09 |
| 03/04 | 1,100 | 1,108 | 991 | 1,020 | -7.44% | 2,678,100 | 236億1096万 | +55.96% | 116.14 | 15.95 |
| 03/03 | 1,060 | 1,147 | 1,040 | 1,102 | +6.47% | 1,936,500 | 255億909万 | +77.46% | 125.48 | 17.23 |
| 03/02 | 1,075 | 1,104 | 1,018 | 1,035 | -6.33% | 1,921,300 | 239億5818万 | +76.92% | 117.85 | 16.18 |
| 02/27 | 1,105 | 1,132 | 1,056 | 1,105 | +1.75% | 1,990,200 | 255億7854万 | +100.18% | 125.82 | 17.28 |
| 02/26 | 1,064 | 1,116 | 1,051 | 1,086 | +2.45% | 1,863,800 | 251億3872万 | +110.47% | 123.66 | 16.98 |
| 02/25 | 1,050 | 1,163 | 1,027 | 1,060 | +3.21% | 4,023,700 | 245億3688万 | +120.37% | 120.7 | 16.57 |
| 02/24 | 1,060 | 1,077 | 1,003 | 1,027 | -4.82% | 2,028,600 | 237億7299万 | +129.75% | 116.94 | 16.06 |
| 02/20 | 1,040 | 1,150 | 955 | 1,079 | +1.79% | 6,578,100 | 249億7669万 | +160.63% | 122.86 | 16.87 |
| 02/19 | 1,050 | 1,165 | 1,001 | 1,060 | -7.02% | 5,575,200 | 245億3688万 | +179.68% | 120.7 | 16.57 |
| 02/18 | 1,300 | 1,397 | 1,055 | 1,140 | -14.93% | 10,717,200 | 263億8872万 | +230.43% | 129.81 | 17.82 |
| 02/17 | 1,228 | 1,580 | 1,154 | 1,340 | +27.86% | 32,323,600 | 310億1832万 | +336.48% | 152.58 | 20.95 |
| 02/16 | 1,048 | 1,048 | 1,048 | 1,048 | +61.73% | 1,592,500 | 242億5910万 | +300% | 119.33 | 16.38 |
| 02/13 | 648 | 648 | 648 | 648 | +97.56% | 516,000 | 149億9990万 | +184.21% | 73.79 | 10.13 |
| 02/12 | 328 | 328 | 328 | 328 | +32.26% | 146,600 | 75億9254万 | +56.19% | 37.35 | 5.13 |
| 02/10 | 248 | 248 | 248 | 248 | +25.25% | 220,100 | 57億4070万 | +20.98% | 28.24 | 3.88 |
| 02/09 | 209 | 210 | 196 | 198 | -3.88% | 744,900 | 45億8330万 | -2.46% | 22.55 | 3.1 |
| 02/06 | 203 | 206 | 195 | 206 | +0.98% | 437,300 | 47億6848万 | +1.98% | 23.46 | 3.22 |
| 02/05 | 211 | 211 | 202 | 204 | -2.39% | 395,700 | 47億2219万 | +0.99% | 23.23 | 3.19 |
| 02/04 | 203 | 210 | 203 | 209 | +2.96% | 341,000 | 48億3793万 | +3.47% | 23.8 | 3.27 |
| 02/03 | 203 | 204 | 198 | 203 | 0% | 312,700 | 46億9904万 | +1% | 23.11 | 3.17 |
| 02/02 | 204 | 206 | 196 | 203 | +0.5% | 517,500 | 46億9904万 | +1.5% | 23.11 | 3.17 |
| 01/30 | 200 | 203 | 198 | 202 | +2.02% | 289,100 | 46億7589万 | +1% | 23 | 3.16 |
| 01/29 | 197 | 198 | 194 | 198 | +0.51% | 161,700 | 45億8330万 | -0.5% | 22.55 | 3.1 |
| 01/28 | 199 | 199 | 194 | 197 | -1.01% | 257,800 | 45億6015万 | -0.51% | 22.43 | 3.08 |
| 01/27 | 196 | 201 | 194 | 199 | +2.58% | 265,700 | 46億645万 | +1.02% | 22.66 | 3.11 |
| 01/26 | 196 | 196 | 181 | 194 | -2.02% | 1,084,600 | 44億9071万 | -1.02% | 22.09 | 3.03 |
| 01/23 | 215 | 215 | 198 | 198 | -7.48% | 1,004,700 | 45億8330万 | +1.02% | 22.55 | 3.1 |
| 01/22 | 209 | 216 | 209 | 214 | +1.9% | 308,600 | 49億5367万 | +9.74% | 24.37 | 3.35 |
| 01/21 | 207 | 211 | 207 | 210 | -0.47% | 160,300 | 48億6108万 | +8.25% | 23.91 | 3.28 |
| 01/20 | 211 | 213 | 209 | 211 | -0.47% | 225,700 | 48億8422万 | +9.33% | 24.03 | 3.3 |
| 01/19 | 207 | 212 | 206 | 212 | +2.91% | 299,900 | 49億737万 | +10.99% | 24.14 | 3.31 |
| 01/16 | 205 | 206 | 203 | 206 | +0.49% | 213,200 | 47億6848万 | +8.42% | 23.46 | 3.22 |
| 01/15 | 201 | 205 | 200 | 205 | +2.5% | 214,500 | 47億4534万 | +9.04% | 23.34 | 3.2 |
| 01/14 | 201 | 202 | 197 | 200 | +0.5% | 283,400 | 46億2960万 | +6.95% | 22.77 | 3.13 |
| 01/13 | 199 | 203 | 198 | 199 | -1% | 218,100 | 46億645万 | +6.99% | 22.66 | 3.11 |
| 01/09 | 196 | 201 | 196 | 201 | +3.08% | 279,000 | 46億5274万 | +8.65% | 22.89 | 3.14 |
| 01/08 | 201 | 202 | 193 | 195 | -3.94% | 451,200 | 45億1386万 | +5.98% | 22.2 | 3.05 |
| 01/07 | 205 | 205 | 200 | 203 | +1.5% | 377,900 | 46億9904万 | +10.93% | 23.11 | 3.17 |
| 01/06 | 198 | 210 | 198 | 200 | +2.04% | 2,118,800 | 46億2960万 | +9.89% | 22.77 | 3.13 |
| 01/05 | 194 | 197 | 191 | 196 | +0.51% | 284,600 | 45億3700万 | +8.29% | 22.32 | 3.06 |
| 2025 | ||||||||||
| 12/30 | 194 | 195 | 193 | 195 | 0% | 157,800 | 45億1386万 | +8.33% | 22.21 | 3.09 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +80.85% 4/30 | -27.23% 2/13 |
| 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 | +64.57% 5/15 | -29.3% 6/7 |
| 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 | +34.94% 6/11 | -17.34% 8/8 |
| 2016年 3月期 | 714 10/27 | 231 2/12 | 9,913,300 10/26 | 164億8426万 | 53億3314万 | +60.01% 10/26 | -26.65% 2/12 |
| 2017年 3月期 | 515 4/19 | 241 6/24 | 11,727,700 4/18 | 118億8990万 | 55億6401万 | +17.01% 8/31 | -22.94% 6/24 |
| 2018年 3月期 | 419 4/3 | 286 2/15 | 2,740,400 11/7 | 96億7353万 | 66億293万 | +10.5% 11/7 | -17.54% 2/15 |
| 2019年 3月期 | 362 6/18 | 136 12/25 | 8,483,700 6/18 | 83億5756万 | 31億3985万 | +17.16% 1/28 | -31.45% 12/25 |
| 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 | +25.36% 5/8 | -38.1% 3/16 |
| 2021年 3月期 | 302 10/21 | 123 4/6 | 7,898,200 7/7 | 69億8441万 | 28億3972万 | +29.28% 5/11 | -12.23% 7/31 |
| 2022年 3月期 | 257 7/7 | 126 2/25 | 7,567,300 7/7 | 59億4903万 | 29億1664万 | +11.06% 7/7 | -13.43% 11/30 |
| 2023年 3月期 | 157 4/7 | 126 12/29 | 275,900 12/26 | 36億3423万 | 29億1664万 | +4.98% 7/4 | -8.33% 5/12 |
| 2024年 3月期 | 280 11/29 | 96 11/14 | 38,226,600 11/30 | 64億8144万 | 22億2220万 | +137.61% 11/29 | -12.79% 12/28 |
| 2025年 3月期 | 196 1/7 | 109 8/5 | 11,872,000 8/9 | 45億3700万 | 25億2313万 | +20.34% 8/26 | -25.45% 8/5 |
| 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 | +336.2% 2/17 | -24.42% 3/24 |
| 最新 | 1,600 2026/6/2 | 1,824,200 | 370億3680万 | +33.33% 1,200 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- -50%（0.5倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/02 vs 2025/12/30
- 721%（8.21倍）
- 過去安値
96円（2023/11/14） - 1567%（16.67倍）
1,600円（6/2）
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。
