ネットプロテクションズ HD（7383）の株価チャート
株価
5/29
- 前日 (5/28)
- 360
- 始値
- 360
- 高値
- 364
- 安値
- 356
- 終値 -0.56%
- 358
- 出来高 +25.77%
- 1,144,400
乖離率
- 株価（5日）
移動平均値 - -1.38%
363 - 株価（25日）
移動平均値 - -13.11%
412 - 出来高（5日）
移動平均値 - +19.86%
954,800
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 360 | 364 | 356 | 358 | -0.56% | 1,144,400 | 356億1204万 | -13.11% | 16.26 | 1.69 |
| 05/28 | 367 | 368 | 352 | 360 | -1.37% | 909,900 | 358億1099万 | -13.46% | 16.35 | 1.7 |
| 05/27 | 364 | 367 | 357 | 365 | +0.27% | 683,000 | 363億837万 | -13.1% | 16.58 | 1.73 |
| 05/26 | 375 | 377 | 364 | 364 | -1.62% | 1,034,700 | 362億889万 | -14.15% | 16.53 | 1.72 |
| 05/25 | 387 | 387 | 364 | 370 | -4.64% | 1,002,000 | 368億574万 | -13.35% | 16.81 | 1.75 |
| 05/22 | 385 | 392 | 379 | 388 | -1.27% | 682,300 | 385億9629万 | -9.77% | 17.62 | 1.84 |
| 05/21 | 388 | 398 | 378 | 393 | +0.26% | 1,325,900 | 390億9367万 | -8.82% | 17.85 | 1.86 |
| 05/20 | 414 | 414 | 382 | 392 | -6.67% | 2,154,100 | 389億9419万 | -9.26% | 17.81 | 1.86 |
| 05/19 | 410 | 441 | 399 | 420 | +2.94% | 1,645,800 | 417億7949万 | -3% | 19.08 | 1.99 |
| 05/18 | 413 | 423 | 395 | 408 | -6.64% | 2,288,200 | 405億8579万 | -5.77% | 18.53 | 1.93 |
| 05/15 | 448 | 450 | 425 | 437 | -0.68% | 1,079,800 | 434億7057万 | +1.16% | 19.85 | 2.07 |
| 05/14 | 445 | 453 | 432 | 440 | -0.68% | 673,100 | 437億6899万 | +2.33% | 19.99 | 2.08 |
| 05/13 | 432 | 444 | 431 | 443 | +2.78% | 544,700 | 440億6742万 | +3.5% | 20.12 | 2.1 |
| 05/12 | 449 | 449 | 426 | 431 | -3.36% | 619,300 | 428億7372万 | +1.41% | 19.58 | 2.04 |
| 05/11 | 445 | 448 | 439 | 446 | +1.83% | 542,500 | 443億6584万 | +5.44% | 20.26 | 2.11 |
| 05/08 | 433 | 447 | 429 | 438 | +2.1% | 754,100 | 435億7004万 | +4.29% | 19.89 | 2.07 |
| 05/07 | 441 | 441 | 425 | 429 | -0.92% | 658,000 | 426億7477万 | +2.88% | 19.49 | 2.03 |
| 05/01 | 427 | 435 | 419 | 433 | +3.34% | 470,500 | 430億7267万 | +4.59% | 19.67 | 2.05 |
| 04/30 | 416 | 426 | 415 | 419 | -3.01% | 594,200 | 416億8002万 | +1.95% | 19.03 | 1.98 |
| 04/28 | 433 | 438 | 428 | 432 | +0.93% | 736,200 | 429億7319万 | +5.62% | 19.62 | 2.04 |
| 04/27 | 424 | 432 | 417 | 428 | +2.88% | 645,800 | 425億7529万 | +5.42% | 19.44 | 2.03 |
| 04/24 | 422 | 427 | 414 | 416 | -1.19% | 493,200 | 413億8159万 | +3.48% | 18.9 | 1.97 |
| 04/23 | 434 | 434 | 417 | 421 | -1.86% | 726,800 | 418億7897万 | +5.25% | 19.12 | 1.99 |
| 04/22 | 435 | 441 | 424 | 429 | -3.16% | 955,000 | 426億7477万 | +7.79% | 19.49 | 2.03 |
| 04/21 | 455 | 457 | 442 | 443 | -1.12% | 669,600 | 440億6742万 | +11.03% | 20.12 | 2.1 |
| 04/20 | 458 | 459 | 446 | 448 | -2.18% | 831,000 | 445億6479万 | +12.28% | 20.35 | 2.12 |
| 04/17 | 463 | 467 | 457 | 458 | -2.55% | 899,100 | 455億5954万 | +14.5% | 20.8 | 2.17 |
| 04/16 | 461 | 470 | 452 | 470 | +3.3% | 1,438,700 | 467億5324万 | +17.5% | 21.35 | 2.22 |
| 04/15 | 441 | 455 | 441 | 455 | +4.6% | 1,049,700 | 452億6112万 | +14.04% | 20.67 | 2.15 |
| 04/14 | 438 | 439 | 424 | 435 | +5.33% | 999,600 | 432億7162万 | +8.75% | 19.76 | 2.06 |
| 04/13 | 410 | 414 | 407 | 413 | +0.49% | 566,700 | 410億8317万 | +2.74% | 18.76 | 1.95 |
| 04/10 | 410 | 418 | 405 | 411 | -0.48% | 1,042,900 | 408億8422万 | +0.98% | 18.67 | 1.95 |
| 04/09 | 418 | 420 | 408 | 413 | -2.13% | 897,400 | 410億8317万 | +0.73% | 18.76 | 1.95 |
| 04/08 | 393 | 426 | 393 | 422 | +7.93% | 1,558,600 | 419億7844万 | +2.43% | 19.17 | 2 |
| 04/07 | 387 | 398 | 385 | 391 | +2.89% | 925,000 | 388億9472万 | -5.78% | 17.76 | 1.85 |
| 04/06 | 387 | 389 | 380 | 380 | -1.55% | 532,100 | 378億49万 | -9.52% | 17.26 | 1.8 |
| 04/03 | 391 | 393 | 382 | 386 | +2.66% | 846,500 | 383億9734万 | -9.39% | 17.53 | 1.83 |
| 04/02 | 383 | 392 | 373 | 376 | -3.84% | 1,247,600 | 374億259万 | -12.76% | 17.08 | 1.78 |
| 04/01 | 378 | 391 | 378 | 391 | +8.01% | 1,228,800 | 388億9472万 | -10.32% | 17.76 | 1.85 |
| 03/31 | 359 | 369 | 353 | 362 | +2.26% | 1,133,800 | 360億994万 | -17.73% | 20.79 | 1.71 |
| 03/30 | 353 | 357 | 350 | 354 | -1.94% | 1,385,200 | 352億1414万 | -20.63% | 20.33 | 1.68 |
| 03/27 | 364 | 369 | 355 | 361 | +1.4% | 1,441,500 | 359億1047万 | -20.31% | 20.73 | 1.71 |
| 03/26 | 370 | 371 | 351 | 356 | -4.56% | 1,445,800 | 354億1309万 | -22.61% | 20.45 | 1.68 |
| 03/25 | 360 | 375 | 359 | 373 | +4.19% | 1,790,000 | 371億417万 | -19.96% | 21.42 | 1.77 |
| 03/24 | 341 | 359 | 330 | 358 | +7.51% | 5,465,100 | 356億739万 | -24.31% | 20.56 | 1.69 |
| 03/23 | 335 | 341 | 328 | 333 | -5.13% | 2,379,600 | 331億2084万 | -30.19% | 19.12 | 1.58 |
| 03/19 | 377 | 380 | 348 | 351 | -10% | 4,404,400 | 349億1116万 | -27.33% | 20.16 | 1.66 |
| 03/18 | 411 | 420 | 371 | 390 | -13.53% | 5,629,000 | 387億9017万 | -20.25% | 22.4 | 1.85 |
| 03/17 | 450 | 457 | 446 | 451 | +1.35% | 841,700 | 448億5736万 | -8.15% | 25.9 | 2.13 |
| 03/16 | 451 | 459 | 442 | 445 | -3.05% | 707,800 | 442億6058万 | -9.18% | 25.55 | 2.11 |
| 03/13 | 445 | 460 | 441 | 459 | +1.32% | 1,191,000 | 456億5305万 | -6.13% | 26.36 | 2.17 |
| 03/12 | 450 | 466 | 447 | 453 | -0.44% | 1,053,200 | 450億5628万 | -6.98% | 26.01 | 2.14 |
| 03/11 | 483 | 485 | 455 | 455 | -6.19% | 1,799,400 | 452億5520万 | -6.76% | 26.13 | 2.15 |
| 03/10 | 501 | 501 | 478 | 485 | 0% | 990,700 | 482億3906万 | -0.61% | 27.85 | 2.3 |
| 03/09 | 491 | 495 | 462 | 485 | -8.32% | 1,956,100 | 482億3906万 | -0.61% | 27.85 | 2.3 |
| 03/06 | 497 | 534 | 490 | 529 | +5.38% | 1,476,600 | 526億1539万 | +8.4% | 30.38 | 2.5 |
| 03/05 | 500 | 510 | 491 | 502 | +8.42% | 1,336,900 | 499億2992万 | +3.29% | 28.83 | 2.38 |
| 03/04 | 479 | 489 | 455 | 463 | -3.94% | 1,100,100 | 460億5090万 | -4.73% | 26.59 | 2.19 |
| 03/03 | 515 | 520 | 481 | 482 | -7.49% | 1,202,600 | 479億4068万 | -1.23% | 27.68 | 2.28 |
| 03/02 | 530 | 531 | 515 | 521 | -3.52% | 954,300 | 518億1970万 | +6.33% | 29.92 | 2.47 |
| 02/27 | 524 | 543 | 519 | 540 | +7.14% | 1,891,300 | 537億947万 | +9.98% | 31.01 | 2.56 |
| 02/26 | 500 | 507 | 495 | 504 | +3.92% | 975,200 | 501億2884万 | +2.86% | 28.94 | 2.38 |
| 02/25 | 509 | 513 | 484 | 485 | -3% | 1,323,900 | 482億3906万 | -1.22% | 27.85 | 2.3 |
| 02/24 | 503 | 509 | 499 | 500 | -2.15% | 1,111,300 | 497億3099万 | +1.42% | 28.71 | 2.37 |
| 02/20 | 518 | 521 | 507 | 511 | -3.22% | 1,056,500 | 508億1639万 | +3.23% | 29.34 | 2.42 |
| 02/19 | 528 | 543 | 521 | 528 | -1.49% | 1,079,900 | 525億695万 | +6.24% | 30.32 | 2.5 |
| 02/18 | 531 | 548 | 511 | 536 | +4.28% | 2,187,200 | 533億251万 | +7.63% | 30.78 | 2.54 |
| 02/17 | 533 | 552 | 507 | 514 | -4.46% | 3,439,100 | 511億1472万 | +3.21% | 29.51 | 2.43 |
| 02/16 | 496 | 542 | 484 | 538 | +16.45% | 4,730,600 | 535億140万 | +7.6% | 30.89 | 2.55 |
| 02/13 | 481 | 484 | 455 | 462 | -5.71% | 1,443,600 | 459億4358万 | -7.6% | 26.53 | 2.19 |
| 02/12 | 492 | 506 | 485 | 490 | -1.01% | 1,515,600 | 487億2804万 | -2.58% | 28.13 | 2.32 |
| 02/10 | 459 | 497 | 459 | 495 | +9.76% | 1,982,700 | 492億2527万 | -1.98% | 28.42 | 2.34 |
| 02/09 | 432 | 454 | 426 | 451 | +7.89% | 1,916,800 | 448億4969万 | -11.05% | 25.89 | 2.13 |
| 02/06 | 419 | 420 | 405 | 418 | -1.65% | 1,316,300 | 415億6800万 | -18.04% | 24 | 1.98 |
| 02/05 | 422 | 426 | 417 | 425 | +2.66% | 1,528,500 | 422億6412万 | -17.48% | 24.4 | 2.01 |
| 02/04 | 441 | 441 | 406 | 414 | -9.41% | 4,226,400 | 411億7022万 | -20.38% | 23.77 | 1.96 |
| 02/03 | 474 | 474 | 454 | 457 | -1.93% | 1,502,600 | 454億4636万 | -13.12% | 26.24 | 2.16 |
| 02/02 | 472 | 476 | 463 | 466 | -2.31% | 2,593,100 | 463億4136万 | -12.08% | 26.76 | 2.2 |
| 01/30 | 487 | 488 | 473 | 477 | -1.24% | 2,692,600 | 474億3526万 | -10.67% | 27.39 | 2.26 |
| 01/29 | 492 | 495 | 478 | 483 | -3.21% | 991,300 | 480億3193万 | -10.06% | 27.73 | 2.29 |
| 01/28 | 492 | 509 | 476 | 499 | -0.2% | 2,847,000 | 496億2305万 | -7.76% | 28.65 | 2.36 |
| 01/27 | 508 | 509 | 492 | 500 | -1.57% | 2,464,400 | 497億2249万 | -8.09% | 28.71 | 2.37 |
| 01/26 | 521 | 521 | 504 | 508 | -5.58% | 2,401,500 | 505億1805万 | -7.13% | 29.17 | 2.4 |
| 01/23 | 533 | 546 | 530 | 538 | +2.67% | 740,900 | 535億140万 | -2% | 30.89 | 2.55 |
| 01/22 | 526 | 536 | 518 | 524 | +1.16% | 737,500 | 521億917万 | -4.55% | 30.09 | 2.48 |
| 01/21 | 514 | 521 | 511 | 518 | -2.08% | 2,086,400 | 515億1095万 | -5.82% | 29.74 | 2.45 |
| 01/20 | 545 | 547 | 518 | 529 | -3.64% | 1,463,000 | 526億481万 | -3.82% | 30.37 | 2.5 |
| 01/19 | 547 | 552 | 544 | 549 | -0.18% | 517,000 | 545億9365万 | -0.18% | 31.52 | 2.6 |
| 01/16 | 564 | 566 | 541 | 550 | -2.31% | 684,100 | 546億9309万 | 0% | 31.58 | 2.6 |
| 01/15 | 547 | 563 | 541 | 563 | +3.3% | 643,000 | 559億8584万 | +2.36% | 32.32 | 2.66 |
| 01/14 | 550 | 554 | 542 | 545 | 0% | 532,700 | 541億9588万 | -0.55% | 31.29 | 2.58 |
| 01/13 | 556 | 556 | 540 | 545 | -0.37% | 813,500 | 541億9588万 | -0.73% | 31.29 | 2.58 |
| 01/09 | 542 | 551 | 540 | 547 | 0% | 440,800 | 543億9477万 | -0.36% | 31.41 | 2.59 |
| 01/08 | 540 | 554 | 536 | 547 | +1.86% | 1,036,500 | 543億9477万 | -0.55% | 31.41 | 2.59 |
| 01/07 | 529 | 537 | 526 | 537 | +0.19% | 803,700 | 534億35万 | -2.72% | 30.83 | 2.54 |
| 01/06 | 536 | 551 | 532 | 536 | -0.19% | 1,295,400 | 533億91万 | -3.42% | 30.77 | 2.54 |
| 01/05 | 542 | 542 | 520 | 537 | +2.09% | 953,300 | 534億35万 | -3.76% | 30.83 | 2.54 |
| 2025 | ||||||||||
| 12/30 | 553 | 554 | 526 | 526 | -5.23% | 985,300 | 523億649万 | -6.07% | 30.2 | 2.51 |
| 12/29 | 565 | 565 | 550 | 555 | 0% | 669,000 | 551億9030万 | -1.25% | 31.87 | 2.64 |
| 12/26 | 565 | 567 | 552 | 555 | -1.07% | 562,500 | 551億9030万 | -1.6% | 31.87 | 2.64 |
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 | |
| 2022年 3月期 | 1,698 12/28 | 500 2/24 | 24,854,200 12/15 | 1637億6700万 | 482億2350万 | +32.98% 4/4 | -50.42% 2/24 |
| 2023年 3月期 | 910 4/13 | 355 10/13 | 3,112,100 4/27 | 877億6677万 | 342億8316万 | +21.22% 7/22 | -27.38% 5/12 |
| 2024年 3月期 | 552 4/3 | 152 2/8 2/7 | 4,724,600 2/15 | 534億4755万 | 147億3796万 | +28.57% 3/12 | -31.63% 12/12 |
| 2025年 3月期 | 568 2/17 | 150 8/5 | 12,403,000 9/12 | 554億1253万 | 146億389万 | +43.4% 8/20 | -26.4% 8/5 |
| 2026年 3月期 | 952 9/22 | 328 3/23 | 5,878,300 6/5 | 946億2213万 | 326億2353万 | +22.51% 6/5 | -30.17% 3/23 |
| 最新 | 358 2026/5/29 | 1,144,400 | 356億1204万 | -13.11% 412 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -57%（0.43倍）
- 2024/12/30 vs 2023/12/29
- 158%（2.58倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/05/29 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
150円（2024/08/05） - 139%（2.39倍）
358円（5/29）
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。
