売れるネット広告社グループ（9235）の時価総額の推移
- 2024年7月31日
- 60億3060万
- 2025年7月31日
- 107億319万
2025/12/26～2026/05/29
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 |
| 05/29 | 565 | 588 | 555 | 559 | -1.24% | 207,200 | 43億530万 | -8.36% | 2152.65 | 6.33 |
| 05/28 | 581 | 606 | 547 | 566 | -3.74% | 349,200 | 43億5921万 | -7.36% | 2179.61 | 6.41 |
| 05/27 | 565 | 600 | 555 | 588 | +4.44% | 467,700 | 45億2865万 | -3.92% | 2264.33 | 6.66 |
| 05/26 | 582 | 633 | 560 | 563 | -3.76% | 538,500 | 43億3610万 | -8.01% | 2168.05 | 6.37 |
| 05/25 | 637 | 655 | 582 | 585 | -2.01% | 446,400 | 45億554万 | -4.57% | 2252.77 | 6.62 |
| 05/22 | 596 | 605 | 580 | 597 | +0.51% | 109,400 | 45億9796万 | -2.45% | 2298.98 | 6.76 |
| 05/21 | 609 | 614 | 585 | 594 | -2.14% | 234,100 | 45億7486万 | -2.62% | 2287.43 | 6.72 |
| 05/20 | 622 | 628 | 601 | 607 | -2.72% | 125,800 | 46億7498万 | -0.49% | 2337.49 | 6.87 |
| 05/19 | 621 | 637 | 614 | 624 | -0.95% | 98,200 | 48億591万 | +2.46% | 2402.96 | 7.06 |
| 05/18 | 636 | 636 | 607 | 630 | -0.47% | 159,500 | 48億5212万 | +3.62% | 2426.06 | 7.13 |
| 05/15 | 640 | 658 | 626 | 633 | +0.48% | 239,600 | 48億7523万 | +4.63% | 2437.62 | 7.17 |
| 05/14 | 697 | 719 | 625 | 630 | -5.55% | 396,800 | 48億5212万 | +4.65% | 2426.06 | 7.13 |
| 05/13 | 680 | 694 | 661 | 667 | -4.17% | 408,900 | 51億3709万 | +11.35% | 2568.55 | 7.55 |
| 05/12 | 767 | 789 | 670 | 696 | -12.67% | 1,087,500 | 53億6044万 | +16.97% | 2680.22 | 7.88 |
| 05/11 | 805 | 893 | 728 | 797 | +5.98% | 3,983,000 | 61億3832万 | +34.63% | 3069.16 | 9.02 |
| 05/08 | 752 | 752 | 752 | 752 | +15.34% | 26,600 | 57億9174万 | +28.55% | 2895.87 | 8.51 |
| 05/07 | 601 | 652 | 597 | 652 | +18.12% | 954,700 | 50億2156万 | +12.03% | 2510.78 | 7.38 |
| 05/01 | 551 | 556 | 547 | 552 | -0.36% | 19,100 | 42億5138万 | -5.96% | 2125.69 | 6.25 |
| 04/30 | 554 | 554 | 541 | 554 | 0% | 60,400 | 42億6679万 | -6.89% | 2133.4 | 6.27 |
| 04/28 | 552 | 557 | 545 | 554 | -0.36% | 37,400 | 42億6679万 | -7.97% | 2133.4 | 6.27 |
| 04/27 | 561 | 562 | 544 | 556 | -1.77% | 80,000 | 42億8219万 | -7.95% | 2141.1 | 6.29 |
| 04/24 | 566 | 571 | 562 | 566 | +0.18% | 39,300 | 43億5921万 | -5.98% | 2179.61 | 6.41 |
| 04/23 | 571 | 573 | 562 | 565 | -0.7% | 52,400 | 43億5151万 | -5.83% | 2175.76 | 6.4 |
| 04/22 | 578 | 582 | 560 | 569 | -2.57% | 89,100 | 43億8231万 | -5.17% | 2191.16 | 6.44 |
| 04/21 | 606 | 606 | 583 | 584 | -3.31% | 97,500 | 44億9784万 | -2.5% | 2248.92 | 6.61 |
| 04/20 | 594 | 610 | 587 | 604 | +2.55% | 88,600 | 46億5188万 | +1% | 2325.94 | 6.84 |
| 04/17 | 580 | 592 | 576 | 589 | +1.38% | 96,700 | 45億3635万 | -1.34% | 2268.18 | 6.67 |
| 04/16 | 575 | 589 | 575 | 581 | +1.04% | 114,500 | 44億7474万 | -2.68% | 2237.37 | 6.58 |
| 04/15 | 570 | 619 | 557 | 575 | +0.88% | 318,500 | 44億2852万 | -3.69% | 2214.26 | 6.51 |
| 04/14 | 570 | 579 | 567 | 570 | +1.79% | 121,600 | 43億9002万 | -4.68% | 2195.01 | 6.45 |
| 04/13 | 562 | 569 | 553 | 560 | -2.1% | 93,600 | 43億1300万 | -6.35% | 2156.5 | 6.34 |
| 04/10 | 581 | 582 | 568 | 572 | -1.55% | 86,800 | 44億542万 | -4.51% | 2202.71 | 6.48 |
| 04/09 | 596 | 598 | 565 | 581 | -3.49% | 157,700 | 44億7474万 | -2.84% | 2237.37 | 6.58 |
| 04/08 | 570 | 609 | 570 | 602 | +6.17% | 236,800 | 46億3647万 | +0.84% | 2318.24 | 6.81 |
| 04/07 | 563 | 573 | 550 | 567 | +0.71% | 132,100 | 43億6691万 | -4.71% | 2183.46 | 6.42 |
| 04/06 | 564 | 573 | 552 | 563 | +2.74% | 128,200 | 43億3610万 | -5.54% | 2168.05 | 6.37 |
| 04/03 | 574 | 589 | 546 | 548 | -2.84% | 255,800 | 42億2058万 | -8.21% | 2110.29 | 6.2 |
| 04/02 | 627 | 632 | 556 | 564 | -10.05% | 624,400 | 43億4381万 | -5.84% | 2171.91 | 6.38 |
| 04/01 | 630 | 660 | 605 | 627 | +1.13% | 821,300 | 48億2902万 | +4.5% | 2414.51 | 7.1 |
| 03/31 | 652 | 673 | 618 | 620 | -7.74% | 641,400 | 47億7511万 | +3.68% | 2387.56 | 7.02 |
| 03/30 | 716 | 742 | 670 | 672 | -14.83% | 1,022,300 | 51億7560万 | +12.75% | 2587.8 | 7.61 |
| 03/27 | 707 | 809 | 667 | 789 | +4.92% | 2,484,100 | 60億7671万 | +32.83% | 3038.36 | 8.93 |
| 03/26 | 683 | 848 | 632 | 752 | +6.21% | 7,104,900 | 57億9174万 | +28.11% | 2895.87 | 8.51 |
| 03/25 | 708 | 708 | 677 | 708 | +16.45% | 656,100 | 54億5286万 | +21.65% | 2726.43 | 8.01 |
| 03/24 | 518 | 608 | 510 | 608 | +19.69% | 1,947,900 | 46億8268万 | +5.01% | 2341.34 | 6.88 |
| 03/23 | 520 | 520 | 501 | 508 | -4.15% | 72,700 | 39億1250万 | -12.11% | 1956.25 | 5.75 |
| 03/19 | 544 | 544 | 529 | 530 | -4.85% | 76,600 | 40億8194万 | -9.09% | 2040.97 | 6 |
| 03/18 | 552 | 584 | 545 | 557 | +0.91% | 195,200 | 42億8989万 | -5.11% | 2144.95 | 6.31 |
| 03/17 | 566 | 634 | 548 | 552 | +1.1% | 558,800 | 42億5138万 | -6.28% | 2125.69 | 6.25 |
| 03/16 | 549 | 561 | 536 | 546 | -6.19% | 108,200 | 42億517万 | -7.77% | 2102.59 | 6.18 |
| 03/13 | 580 | 606 | 575 | 582 | -1.02% | 62,700 | 44億8244万 | -2.18% | 2241.22 | 6.59 |
| 03/12 | 591 | 595 | 574 | 588 | -0.51% | 36,200 | 45億2865万 | -1.51% | 2264.33 | 6.66 |
| 03/11 | 602 | 602 | 591 | 591 | -0.67% | 21,700 | 45億5175万 | -1.17% | 2275.88 | 6.69 |
| 03/10 | 593 | 595 | 578 | 595 | +5.31% | 36,100 | 45億8256万 | -0.67% | 2291.28 | 6.74 |
| 03/09 | 553 | 573 | 543 | 565 | -3.09% | 48,600 | 43億5151万 | -5.83% | 2175.76 | 6.4 |
| 03/06 | 564 | 585 | 560 | 583 | +3.55% | 42,100 | 44億9014万 | -3.32% | 2245.07 | 6.6 |
| 03/05 | 550 | 578 | 550 | 563 | +5.04% | 40,500 | 43億3610万 | -7.25% | 2168.05 | 6.37 |
| 03/04 | 555 | 564 | 530 | 536 | -4.46% | 81,300 | 41億2815万 | -12.85% | 2064.08 | 6.07 |
| 03/03 | 577 | 578 | 561 | 561 | -3.28% | 65,000 | 43億2070万 | -9.52% | 2160.35 | 6.35 |
| 03/02 | 586 | 597 | 580 | 580 | -4.29% | 47,900 | 44億6703万 | -7.05% | 2233.52 | 6.57 |
| 02/27 | 599 | 614 | 598 | 606 | +0.83% | 40,900 | 46億6728万 | -3.5% | 2333.64 | 6.86 |
| 02/26 | 582 | 607 | 581 | 601 | +2.56% | 43,500 | 46億2877万 | -4.6% | 2314.39 | 6.8 |
| 02/25 | 571 | 592 | 571 | 586 | +2.99% | 21,600 | 45億1324万 | -7.57% | 2256.62 | 6.63 |
| 02/24 | 585 | 587 | 568 | 569 | -2.57% | 62,100 | 43億8015万 | -10.95% | 2191.16 | 6.44 |
| 02/20 | 612 | 612 | 583 | 584 | -5.5% | 110,700 | 44億9562万 | -9.18% | 2248.92 | 6.61 |
| 02/19 | 615 | 619 | 608 | 618 | +0.49% | 43,500 | 47億5735万 | -4.48% | 2379.85 | 7 |
| 02/18 | 615 | 619 | 610 | 615 | -0.65% | 24,300 | 47億3426万 | -5.09% | 2368.3 | 6.96 |
| 02/17 | 623 | 630 | 614 | 619 | -0.32% | 47,400 | 47億6505万 | -4.77% | 2383.7 | 7.01 |
| 02/16 | 605 | 633 | 605 | 621 | +3.33% | 67,500 | 47億8045万 | -4.75% | 2391.41 | 7.03 |
| 02/13 | 613 | 614 | 592 | 601 | -2.28% | 89,500 | 46億2649万 | -8.1% | 2314.39 | 6.8 |
| 02/12 | 632 | 634 | 612 | 615 | -3.45% | 86,200 | 47億3426万 | -6.25% | 2368.3 | 6.96 |
| 02/10 | 623 | 638 | 620 | 637 | +2.58% | 52,000 | 49億362万 | -3.04% | 2453.02 | 7.21 |
| 02/09 | 619 | 623 | 612 | 621 | +0.32% | 27,900 | 47億8045万 | -5.62% | 2391.41 | 7.03 |
| 02/06 | 625 | 625 | 604 | 619 | -0.96% | 84,500 | 47億6505万 | -6.07% | 2383.7 | 7.01 |
| 02/05 | 620 | 642 | 615 | 625 | +1.79% | 99,600 | 48億1124万 | -5.59% | 2406.81 | 7.08 |
| 02/04 | 621 | 626 | 613 | 614 | -2.23% | 56,000 | 47億2656万 | -7.81% | 2364.45 | 6.95 |
| 02/03 | 618 | 633 | 615 | 628 | +2.45% | 42,800 | 48億3433万 | -5.99% | 2418.36 | 7.11 |
| 02/02 | 624 | 630 | 612 | 613 | -0.16% | 65,200 | 47億1886万 | -8.78% | 2360.6 | 6.94 |
| 01/30 | 637 | 641 | 610 | 614 | -4.21% | 201,500 | 47億2656万 | -9.17% | 2364.45 | 6.95 |
| 01/29 | 670 | 670 | 640 | 641 | -7.1% | 278,100 | 49億3441万 | -5.04% | 2468.42 | 7.25 |
| 01/28 | 849 | 850 | 690 | 690 | -8.85% | 1,342,100 | 53億1161万 | +2.22% | 2657.12 | 7.81 |
| 01/27 | 661 | 757 | 655 | 757 | +15.22% | 82,900 | 58億2737万 | +12.31% | 2915.13 | 8.57 |
| 01/26 | 668 | 674 | 655 | 657 | -3.1% | 42,200 | 50億5758万 | -1.79% | 2530.04 | 7.43 |
| 01/23 | 666 | 689 | 661 | 678 | +1.5% | 61,100 | 52億1923万 | +1.04% | 2610.91 | 7.67 |
| 01/22 | 662 | 695 | 652 | 668 | +1.83% | 88,600 | 51億3290万 | -0.74% | 2572.4 | 7.54 |
| 01/21 | 695 | 695 | 653 | 656 | -6.55% | 105,000 | 50億4069万 | -3.1% | 2526.19 | 7.41 |
| 01/20 | 714 | 721 | 692 | 702 | -1.54% | 100,200 | 53億9416万 | +2.93% | 2703.33 | 7.93 |
| 01/19 | 670 | 714 | 658 | 713 | +7.87% | 140,200 | 54億7868万 | +4.09% | 2745.69 | 8.05 |
| 01/16 | 675 | 681 | 659 | 661 | -3.08% | 60,700 | 50億7911万 | -4.06% | 2545.44 | 7.47 |
| 01/15 | 660 | 691 | 657 | 682 | +3.18% | 91,200 | 52億4048万 | -2.01% | 2626.31 | 7.7 |
| 01/14 | 665 | 668 | 657 | 661 | -1.05% | 33,300 | 50億7911万 | -5.84% | 2545.44 | 7.47 |
| 01/13 | 669 | 669 | 647 | 668 | +1.98% | 54,800 | 51億3290万 | -5.92% | 2572.4 | 7.54 |
| 01/09 | 663 | 670 | 655 | 655 | -1.36% | 50,000 | 50億3301万 | -8.65% | 2522.34 | 7.4 |
| 01/08 | 650 | 672 | 650 | 664 | +2.15% | 62,000 | 51億217万 | -8.54% | 2556.99 | 7.5 |
| 01/07 | 660 | 663 | 647 | 650 | -1.96% | 49,100 | 49億9459万 | -11.68% | 2503.08 | 7.34 |
| 01/06 | 661 | 686 | 656 | 663 | +3.43% | 123,800 | 50億9448万 | -11.13% | 2553.14 | 7.49 |
| 01/05 | 660 | 670 | 638 | 641 | -2.73% | 100,300 | 49億2543万 | -15.32% | 2468.42 | 7.24 |
| 2025 |
| 12/30 | 693 | 693 | 648 | 659 | -4.91% | 200,500 | 50億6375万 | -14.08% | 2537.74 | 7.44 |
| 12/29 | 724 | 724 | 680 | 693 | -2.39% | 236,000 | 53億2500万 | -10.7% | 2668.67 | 7.83 |
| 12/26 | 678 | 727 | 671 | 710 | +4.87% | 504,400 | 54億5563万 | -9.55% | 2734.14 | 8.02 |
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 |
|---|
2024年
7月期 | 3,400
6,800
2/22 | 235
469
12/18 | 9,390,000
4,695,000
2/5 | 234億6000万 | 16億1805万 | 60億3060万
7/31 |
2025年
7月期 | 2,015
6/17 | 348
4/7 | 8,686,100
5/1 | 150億8291万 | 25億4586万 | 107億319万
7/31 |
| 最新 | 559
2026/5/29 | 207,200 | 43億530万 |
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。
