BuySell Technologies（7685）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,645
- 始値
- 3,625
- 高値
- 3,660
- 安値
- 3,510
- 終値 -2.88%
- 3,540
- 出来高 -10.12%
- 162,600
乖離率
- 株価（5日）
移動平均値 - -1.03%
3,577 - 株価（25日）
移動平均値 - +7.14%
3,304 - 出来高（5日）
移動平均値 - -44.36%
292,260
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 3,625 | 3,660 | 3,510 | 3,540 | -2.88% | 162,600 | 2190億8380万 | +7.14% | 29.18 | 10.47 |
| 04/16 | 3,650 | 3,700 | 3,605 | 3,645 | 0% | 180,900 | 2255億8205万 | +10.52% | 30.05 | 10.78 |
| 04/15 | 3,570 | 3,680 | 3,565 | 3,645 | +3.26% | 365,200 | 2255億8205万 | +10.99% | 30.05 | 10.78 |
| 04/14 | 3,560 | 3,580 | 3,445 | 3,530 | +0.14% | 312,500 | 2184億6492万 | +7.89% | 29.1 | 10.44 |
| 04/13 | 3,410 | 3,525 | 3,390 | 3,525 | +4.44% | 440,100 | 2181億5548万 | +8.1% | 29.06 | 10.43 |
| 04/10 | 3,470 | 3,470 | 3,370 | 3,375 | -2.88% | 252,500 | 2088億7227万 | +3.97% | 27.82 | 9.98 |
| 04/09 | 3,455 | 3,500 | 3,380 | 3,475 | -0.57% | 254,500 | 2150億6107万 | +7.69% | 28.65 | 10.28 |
| 04/08 | 3,405 | 3,495 | 3,340 | 3,495 | +4.17% | 258,000 | 2162億9883万 | +9.32% | 28.81 | 10.34 |
| 04/07 | 3,335 | 3,395 | 3,290 | 3,355 | +1.67% | 228,900 | 2076億3450万 | +5.9% | 27.66 | 9.92 |
| 04/06 | 3,135 | 3,320 | 3,135 | 3,300 | +5.26% | 206,600 | 2038億3202万 | +4.6% | 27.21 | 9.76 |
| 04/03 | 3,115 | 3,200 | 3,095 | 3,135 | -0.95% | 197,600 | 1936億4042万 | -0.19% | 25.84 | 9.27 |
| 04/02 | 3,265 | 3,275 | 3,130 | 3,165 | -2.47% | 270,300 | 1954億9344万 | +1.05% | 26.09 | 9.36 |
| 04/01 | 3,060 | 3,245 | 3,000 | 3,245 | +6.57% | 339,800 | 2004億3482万 | +3.81% | 26.75 | 9.6 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 3,035 | 3,080 | 2,940 | 3,045 | -1.3% | 362,900 | 1880億8136万 | -2.37% | 25.1 | 9.01 |
| 03/30 | 3,015 | 3,085 | 2,939 | 3,085 | -2.22% | 252,600 | 1905億5205万 | -1.15% | 25.43 | 9.13 |
| 03/27 | 3,100 | 3,190 | 3,100 | 3,155 | +1.94% | 202,000 | 1948億7576万 | +1.25% | 25.96 | 9.31 |
| 03/26 | 3,145 | 3,200 | 3,095 | 3,095 | 0% | 170,200 | 1911億6973万 | -0.45% | 25.47 | 9.14 |
| 03/25 | 3,035 | 3,140 | 3,020 | 3,095 | +3.69% | 246,600 | 1911億6973万 | 0% | 25.47 | 9.14 |
| 03/24 | 3,125 | 3,130 | 2,855 | 2,985 | -1.32% | 559,200 | 1843億7533万 | -3.18% | 24.56 | 8.81 |
| 03/23 | 3,155 | 3,190 | 3,000 | 3,025 | -8.47% | 468,000 | 1868億4602万 | -1.4% | 24.89 | 8.93 |
| 03/19 | 3,395 | 3,405 | 3,295 | 3,305 | -4.62% | 227,000 | 2041億4086万 | +8.4% | 27.19 | 9.76 |
| 03/18 | 3,415 | 3,475 | 3,375 | 3,465 | +2.97% | 213,600 | 2140億2362万 | +14.7% | 28.51 | 10.23 |
| 03/17 | 3,500 | 3,535 | 3,320 | 3,365 | +4.34% | 517,000 | 2078億4689万 | +12.81% | 27.69 | 9.93 |
| 03/16 | 3,290 | 3,335 | 3,215 | 3,225 | -3.15% | 323,000 | 1991億9947万 | +9.43% | 26.53 | 9.52 |
| 03/13 | 3,310 | 3,350 | 3,205 | 3,330 | -1.48% | 425,600 | 2056億8504万 | +14.16% | 27.4 | 9.83 |
| 03/12 | 3,330 | 3,485 | 3,280 | 3,380 | +2.42% | 451,400 | 2087億7340万 | +17.28% | 27.81 | 9.98 |
| 03/11 | 3,335 | 3,405 | 3,265 | 3,300 | -1.64% | 454,200 | 2038億3202万 | +15.95% | 27.15 | 9.74 |
| 03/10 | 3,260 | 3,375 | 3,220 | 3,355 | +3.07% | 549,600 | 2072億2922万 | +19.35% | 27.6 | 9.9 |
| 03/09 | 3,080 | 3,295 | 3,025 | 3,255 | +3.99% | 815,000 | 2010億5249万 | +17.34% | 26.78 | 9.61 |
| 03/06 | 2,925 | 3,140 | 2,905 | 3,130 | +7.56% | 345,600 | 1933億3158万 | +14.11% | 25.75 | 9.24 |
| 03/05 | 3,070 | 3,080 | 2,900 | 2,910 | +6.99% | 473,400 | 1797億4278万 | +7.18% | 23.94 | 8.59 |
| 03/04 | 2,710 | 2,780 | 2,655 | 2,720 | -2.33% | 212,800 | 1680億700万 | +0.78% | 22.38 | 8.03 |
| 03/03 | 2,980 | 2,985 | 2,785 | 2,785 | -7.63% | 223,000 | 1720億2187万 | +3.49% | 22.91 | 8.22 |
| 03/02 | 3,000 | 3,055 | 2,940 | 3,015 | +2.2% | 225,600 | 1862億2834万 | +12.5% | 24.81 | 8.9 |
| 02/27 | 3,055 | 3,070 | 2,915 | 2,950 | +1.55% | 1,271,600 | 1822億1347万 | +11.07% | 24.27 | 8.71 |
| 02/26 | 3,085 | 3,100 | 2,885 | 2,905 | -4.28% | 339,800 | 1794億3394万 | +10.25% | 23.9 | 8.58 |
| 02/25 | 3,040 | 3,095 | 3,005 | 3,035 | -0.82% | 326,600 | 1874億6369万 | +16.02% | 24.97 | 8.96 |
| 02/24 | 3,170 | 3,200 | 2,925 | 3,060 | -1.29% | 716,200 | 1890億787万 | +17.96% | 25.18 | 9.03 |
| 02/20 | 3,010 | 3,110 | 2,985 | 3,100 | +4.73% | 403,800 | 1914億4285万 | +20.58% | 25.5 | 9.15 |
| 02/19 | 2,975 | 3,000 | 2,930 | 2,960 | -0.34% | 203,400 | 1827億9704万 | +16.17% | 24.35 | 8.74 |
| 02/18 | 2,850 | 2,980 | 2,810 | 2,970 | +7.8% | 366,800 | 1834億1460万 | +17.48% | 24.43 | 8.77 |
| 02/17 | 2,785 | 2,855 | 2,725 | 2,755 | -0.9% | 358,000 | 1701億3711万 | +9.72% | 22.66 | 8.13 |
| 02/16 | 2,453 | 2,795 | 2,430 | 2,780 | +6.31% | 1,204,000 | 1716億8101万 | +11.11% | 22.87 | 8.21 |
| 02/13 | 2,540 | 2,645 | 2,525 | 2,615 | +2.15% | 722,200 | 1614億9131万 | +5.1% | 21.51 | 7.72 |
| 02/12 | 2,605 | 2,630 | 2,515 | 2,560 | -1.73% | 318,400 | 1580億9474万 | +3.27% | 21.06 | 7.56 |
| 02/10 | 2,515 | 2,620 | 2,515 | 2,605 | +4.2% | 179,800 | 1608億7375万 | +5.38% | 21.43 | 7.69 |
| 02/09 | 2,520 | 2,575 | 2,493 | 2,500 | +1.01% | 242,800 | 1543億8940万 | +1.38% | 20.57 | 7.38 |
| 02/06 | 2,480 | 2,485 | 2,425 | 2,475 | 0% | 192,400 | 1528億4550万 | +0.49% | 20.36 | 7.31 |
| 02/05 | 2,460 | 2,495 | 2,450 | 2,475 | +1.02% | 228,000 | 1528億4550万 | +0.53% | 20.36 | 7.31 |
| 02/04 | 2,458 | 2,490 | 2,425 | 2,450 | -0.91% | 188,400 | 1513億161万 | -0.41% | 20.15 | 7.23 |
| 02/03 | 2,440 | 2,520 | 2,440 | 2,473 | +1.96% | 220,400 | 1526億9111万 | +0.59% | 20.34 | 7.3 |
| 02/02 | 2,420 | 2,468 | 2,403 | 2,425 | -0.82% | 199,200 | 1497億5771万 | -1.06% | 19.95 | 7.16 |
| 01/30 | 2,460 | 2,480 | 2,445 | 2,445 | -0.91% | 176,800 | 1509億9283万 | -0.12% | 20.11 | 7.22 |
| 01/29 | 2,453 | 2,490 | 2,415 | 2,468 | +1.13% | 229,400 | 1523億8233万 | +1% | 20.3 | 7.28 |
| 01/28 | 2,488 | 2,490 | 2,423 | 2,440 | -3.17% | 162,800 | 1506億8405万 | 0% | 20.07 | 7.2 |
| 01/27 | 2,515 | 2,530 | 2,463 | 2,520 | +0.2% | 177,200 | 1556億2451万 | +3.62% | 20.73 | 7.44 |
| 01/26 | 2,493 | 2,540 | 2,473 | 2,515 | +0.9% | 216,200 | 1553億1573万 | +4.01% | 20.69 | 7.42 |
| 01/23 | 2,420 | 2,505 | 2,410 | 2,493 | +3% | 278,200 | 1539億2623万 | +3.81% | 20.5 | 7.36 |
| 01/22 | 2,403 | 2,468 | 2,403 | 2,420 | -0.72% | 235,200 | 1494億4893万 | +1.3% | 19.91 | 7.14 |
| 01/21 | 2,395 | 2,460 | 2,370 | 2,438 | +0.31% | 189,200 | 1505億158万 | +2.55% | 20.05 | 7.19 |
| 01/20 | 2,460 | 2,475 | 2,415 | 2,430 | -1.82% | 196,000 | 1500億3850万 | +2.92% | 19.99 | 7.17 |
| 01/19 | 2,505 | 2,525 | 2,450 | 2,475 | -1% | 235,200 | 1528億1699万 | +5.41% | 20.36 | 7.3 |
| 01/16 | 2,495 | 2,530 | 2,418 | 2,500 | -0.4% | 240,200 | 1543億6060万 | +7.16% | 20.56 | 7.38 |
| 01/15 | 2,475 | 2,540 | 2,460 | 2,510 | +1.41% | 233,200 | 1549億7804万 | +8.42% | 20.64 | 7.41 |
| 01/14 | 2,525 | 2,530 | 2,455 | 2,475 | -2.37% | 213,400 | 1528億1699万 | +7.84% | 20.36 | 7.3 |
| 01/13 | 2,575 | 2,610 | 2,510 | 2,535 | +0.4% | 352,400 | 1565億2164万 | +11.43% | 20.85 | 7.48 |
| 01/09 | 2,440 | 2,525 | 2,438 | 2,525 | +4.23% | 302,200 | 1559億420万 | +12.17% | 20.77 | 7.45 |
| 01/08 | 2,400 | 2,460 | 2,385 | 2,423 | +0.52% | 221,000 | 1495億7542万 | +8.68% | 19.92 | 7.15 |
| 01/07 | 2,280 | 2,448 | 2,275 | 2,410 | +1.05% | 613,600 | 1488億361万 | +8.95% | 19.82 | 7.11 |
| 01/06 | 2,453 | 2,460 | 2,380 | 2,385 | -2.75% | 384,200 | 1472億6001万 | +8.41% | 19.62 | 7.04 |
| 01/05 | 2,495 | 2,495 | 2,380 | 2,453 | +1.13% | 423,000 | 1514億2774万 | +12.04% | 20.17 | 7.24 |
| 2025 | ||||||||||
| 12/30 | 2,418 | 2,450 | 2,393 | 2,425 | -1.12% | 266,200 | 1497億2978万 | +11.44% | 28.38 | 7.16 |
| 12/29 | 2,443 | 2,453 | 2,388 | 2,453 | +1.13% | 247,200 | 1514億2774万 | +13.49% | 28.71 | 7.24 |
| 12/26 | 2,400 | 2,460 | 2,393 | 2,425 | +1.89% | 291,800 | 1497億2978万 | +12.95% | 28.38 | 7.16 |
| 12/25 | 2,318 | 2,415 | 2,305 | 2,380 | +2.59% | 250,000 | 1469億5129万 | +11.79% | 27.86 | 7.02 |
| 12/24 | 2,368 | 2,368 | 2,310 | 2,320 | -1.07% | 179,200 | 1432億4663万 | +9.85% | 27.16 | 6.85 |
| 12/23 | 2,318 | 2,380 | 2,308 | 2,345 | +1.3% | 281,800 | 1447億9024万 | +12.15% | 27.45 | 6.92 |
| 12/22 | 2,325 | 2,340 | 2,243 | 2,315 | -2.73% | 428,400 | 1429億3791万 | +11.67% | 27.1 | 6.83 |
| 12/19 | 2,260 | 2,418 | 2,255 | 2,380 | +5.43% | 716,400 | 1469億5129万 | +16.27% | 27.86 | 7.02 |
| 12/18 | 2,188 | 2,300 | 2,145 | 2,258 | +4.88% | 516,000 | 1393億8762万 | +11.81% | 26.42 | 6.66 |
| 12/17 | 2,145 | 2,163 | 2,113 | 2,153 | +2.01% | 258,000 | 1329億447万 | +7.84% | 25.19 | 6.35 |
| 12/16 | 2,200 | 2,213 | 2,110 | 2,110 | -3.21% | 351,200 | 1302億8034万 | +6.73% | 24.7 | 6.23 |
| 12/15 | 2,108 | 2,198 | 2,080 | 2,180 | +3.2% | 391,600 | 1346億244万 | +11.28% | 25.52 | 6.43 |
| 12/12 | 2,035 | 2,165 | 2,035 | 2,113 | +3.3% | 320,800 | 1304億3470万 | +9.12% | 24.73 | 6.23 |
| 12/11 | 2,143 | 2,143 | 2,033 | 2,045 | -3.42% | 250,400 | 1262億6697万 | +6.68% | 23.94 | 6.03 |
| 12/10 | 2,090 | 2,135 | 2,075 | 2,118 | +0.83% | 200,000 | 1307億4342万 | +11.45% | 24.79 | 6.25 |
| 12/09 | 2,065 | 2,138 | 2,055 | 2,100 | +3.45% | 513,400 | 1296億6290万 | +11.64% | 24.58 | 6.2 |
| 12/08 | 2,008 | 2,045 | 2,000 | 2,030 | +0.37% | 316,400 | 1253億4080万 | +8.85% | 23.76 | 5.99 |
| 12/05 | 1,898 | 2,055 | 1,883 | 2,023 | +2.02% | 495,400 | 1248億7772万 | +9.21% | 23.67 | 5.97 |
| 12/04 | 1,958 | 2,025 | 1,945 | 1,983 | +2.59% | 379,000 | 1224億795万 | +7.86% | 23.21 | 5.85 |
| 12/03 | 1,960 | 1,968 | 1,888 | 1,933 | -1.53% | 351,800 | 1193億2074万 | +5.72% | 22.62 | 5.7 |
| 12/02 | 1,990 | 1,995 | 1,950 | 1,963 | -2.48% | 286,800 | 1211億7307万 | +7.65% | 22.97 | 5.79 |
| 12/01 | 2,063 | 2,075 | 1,980 | 2,013 | -4.05% | 303,200 | 1242億6028万 | +10.82% | 23.56 | 5.94 |
| 11/28 | 2,105 | 2,115 | 2,060 | 2,098 | -0.47% | 228,000 | 1295億854万 | +16.01% | 24.55 | 6.19 |
| 11/27 | 2,135 | 2,135 | 2,060 | 2,108 | -1.06% | 300,000 | 1301億2598万 | +17.21% | 24.67 | 6.22 |
| 11/26 | 2,083 | 2,163 | 2,068 | 2,130 | +4.03% | 429,800 | 1315億1523万 | +19.26% | 24.93 | 6.29 |
| 11/25 | 2,125 | 2,138 | 2,045 | 2,048 | -2.5% | 409,200 | 1264億2133万 | +15.61% | 23.97 | 6.04 |
| 11/21 | 2,008 | 2,115 | 1,993 | 2,100 | +5.4% | 356,000 | 1296億6290万 | +19.45% | 24.58 | 6.2 |
| 11/20 | 2,028 | 2,078 | 1,983 | 1,993 | +1.79% | 651,200 | 1230億945万 | +14.31% | 23.32 | 5.88 |
| 11/19 | 1,893 | 1,975 | 1,850 | 1,958 | +9.51% | 884,800 | 1208億4868万 | +12.95% | 22.91 | 5.78 |
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 | |
| 2019年 12月期 | 471 3,770 12/18 | 344 2,750 12/26 | 18,936,000 2,367,000 12/18 | 242億9765万 | 177億2375万 | +22.96% 1/28 | -6.85% 2/7 |
| 2020年 12月期 | 869 6,950 12/17 | 173 1,384 4/6 | 6,296,000 787,000 1/24 | 485億2184万 | 94億585万 | +66.26% 9/3 | -33.04% 3/23 |
| 2021年 12月期 | 1,293 5,170 9/1 | 513 2,050 3/9 | 2,006,000 501,500 3/25 | 729億3651万 | 287億4637万 | +28.8% 4/1 | -21.47% 1/25 |
| 2022年 12月期 | 1,798 7,190 11/29 | 541 2,163 2/24 | 1,081,600 270,400 5/17 | 1042億7605万 | 306億6720万 | +31.69% 3/25 | -18.74% 5/12 |
| 2023年 12月期 | 1,710 6,840 2/14 | 555 2,218 11/17 | 2,069,600 517,400 8/17 | 995億6030万 | 323億4669万 | +16.93% 6/2 | -31.96% 8/16 |
| 2024年 12月期 | 1,498 5,990 10/4 | 637 2,548 4/17 | 1,308,400 327,100 8/16 | 875億4253万 | 372億39万 | +32.74% 8/26 | -23.05% 11/6 |
| 2025年 12月期 | 2,460 4,920 12/26 | 1,117 2,233 4/7 | 2,091,400 1,045,700 8/15 | 1518億9083万 | 653億2239万 | +27.26% 5/14 | -13.96% 6/5 |
| 最新 | 3,540 2026/4/17 | 162,600 | 2190億8380万 | +7.14% 3,304 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 98%（1.98倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 62%（1.62倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 69%（1.69倍）
- 2025/12/30 vs 2024/12/30
- 79%（1.79倍）
- 2026/04/17 vs 2025/12/30
- 46%（1.46倍）
- 過去安値
173円（2020/04/06） - 1946%（20.46倍）
3,540円（4/17）
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。
