売れるネット広告社グループ（9235）の株価チャート
株価
6/19
- 前日 (6/18)
- 506
- 始値
- 512
- 高値
- 512
- 安値
- 496
- 終値 -1.78%
- 497
- 出来高 -24.07%
- 42,900
乖離率
- 株価（5日）
移動平均値 - -1.78%
506 - 株価（25日）
移動平均値 - -9.47%
549 - 出来高（5日）
移動平均値 - -53.59%
92,440
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 512 | 512 | 496 | 497 | -1.78% | 42,900 | 38億2779万 | -9.47% | 1914.89 | 6.62 |
| 06/18 | 516 | 518 | 500 | 506 | -1.36% | 56,500 | 38億9710万 | -8.83% | 1949.57 | 6.74 |
| 06/17 | 517 | 523 | 498 | 513 | -0.39% | 81,800 | 39億5101万 | -8.39% | 1976.54 | 6.84 |
| 06/16 | 500 | 515 | 486 | 515 | +3% | 112,300 | 39億6642万 | -9.01% | 1984.24 | 6.86 |
| 06/15 | 510 | 522 | 496 | 500 | -6.72% | 168,700 | 38億5089万 | -12.74% | 1926.45 | 6.66 |
| 06/12 | 524 | 536 | 516 | 536 | +4.28% | 61,500 | 41億2815万 | -8.38% | 2065.15 | 7.14 |
| 06/11 | 514 | 521 | 505 | 514 | -1.34% | 76,200 | 39億5872万 | -13.47% | 1980.39 | 6.85 |
| 06/10 | 521 | 524 | 513 | 521 | -2.43% | 77,800 | 40億1263万 | -13.02% | 2007.36 | 6.94 |
| 06/09 | 525 | 544 | 522 | 534 | +3.29% | 134,500 | 41億1275万 | -11% | 2057.45 | 7.12 |
| 06/08 | 526 | 528 | 513 | 517 | -3.54% | 81,200 | 39億8182万 | -13.98% | 1991.95 | 6.89 |
| 06/05 | 522 | 541 | 522 | 536 | +2.88% | 67,100 | 41億2815万 | -11.11% | 2065.15 | 7.14 |
| 06/04 | 530 | 530 | 520 | 521 | -2.07% | 69,500 | 40億1263万 | -13.74% | 2007.36 | 6.94 |
| 06/03 | 535 | 540 | 515 | 532 | -0.19% | 102,200 | 40億9735万 | -12.07% | 2049.74 | 7.09 |
| 06/02 | 536 | 543 | 525 | 533 | -2.38% | 80,700 | 41億505万 | -12.19% | 2053.59 | 7.1 |
| 06/01 | 566 | 566 | 530 | 546 | -2.33% | 154,500 | 42億517万 | -10.2% | 2103.68 | 7.28 |
| 05/29 | 565 | 588 | 555 | 559 | -1.24% | 207,200 | 43億530万 | -8.36% | 2153.77 | 7.45 |
| 05/28 | 581 | 606 | 547 | 566 | -3.74% | 349,200 | 43億5921万 | -7.36% | 2180.74 | 7.54 |
| 05/27 | 565 | 600 | 555 | 588 | +4.44% | 467,700 | 45億2865万 | -3.92% | 2265.5 | 7.84 |
| 05/26 | 582 | 633 | 560 | 563 | -3.76% | 538,500 | 43億3610万 | -8.01% | 2169.18 | 7.5 |
| 05/25 | 637 | 655 | 582 | 585 | -2.01% | 446,400 | 45億554万 | -4.57% | 2253.94 | 7.8 |
| 05/22 | 596 | 605 | 580 | 597 | +0.51% | 109,400 | 45億9796万 | -2.45% | 2300.18 | 7.96 |
| 05/21 | 609 | 614 | 585 | 594 | -2.14% | 234,100 | 45億7486万 | -2.62% | 2288.62 | 7.92 |
| 05/20 | 622 | 628 | 601 | 607 | -2.72% | 125,800 | 46億7498万 | -0.49% | 2338.71 | 8.09 |
| 05/19 | 621 | 637 | 614 | 624 | -0.95% | 98,200 | 48億591万 | +2.46% | 2404.21 | 8.31 |
| 05/18 | 636 | 636 | 607 | 630 | -0.47% | 159,500 | 48億5212万 | +3.62% | 2427.32 | 8.39 |
| 05/15 | 640 | 658 | 626 | 633 | +0.48% | 239,600 | 48億7523万 | +4.63% | 2438.88 | 8.43 |
| 05/14 | 697 | 719 | 625 | 630 | -5.55% | 396,800 | 48億5212万 | +4.65% | 2427.32 | 8.39 |
| 05/13 | 680 | 694 | 661 | 667 | -4.17% | 408,900 | 51億3709万 | +11.35% | 2569.88 | 8.89 |
| 05/12 | 767 | 789 | 670 | 696 | -12.67% | 1,087,500 | 53億6044万 | +16.97% | 2681.62 | 9.27 |
| 05/11 | 805 | 893 | 728 | 797 | +5.98% | 3,983,000 | 61億3832万 | +34.63% | 3070.76 | 10.62 |
| 05/08 | 752 | 752 | 752 | 752 | +15.34% | 26,600 | 57億9174万 | +28.55% | 2897.38 | 10.02 |
| 05/07 | 601 | 652 | 597 | 652 | +18.12% | 954,700 | 50億2156万 | +12.03% | 2512.09 | 8.69 |
| 05/01 | 551 | 556 | 547 | 552 | -0.36% | 19,100 | 42億5138万 | -5.96% | 2126.8 | 7.36 |
| 04/30 | 554 | 554 | 541 | 554 | 0% | 60,400 | 42億6679万 | -6.89% | 2134.5 | 7.38 |
| 04/28 | 552 | 557 | 545 | 554 | -0.36% | 37,400 | 42億6679万 | -7.97% | 2134.5 | 7.38 |
| 04/27 | 561 | 562 | 544 | 556 | -1.77% | 80,000 | 42億8219万 | -7.95% | 2142.21 | 7.4 |
| 04/24 | 566 | 571 | 562 | 566 | +0.18% | 39,300 | 43億5921万 | -5.98% | 2180.74 | 7.54 |
| 04/23 | 571 | 573 | 562 | 565 | -0.7% | 52,400 | 43億5151万 | -5.83% | 2176.89 | 7.52 |
| 04/22 | 578 | 582 | 560 | 569 | -2.57% | 89,100 | 43億8231万 | -5.17% | 2192.3 | 7.58 |
| 04/21 | 606 | 606 | 583 | 584 | -3.31% | 97,500 | 44億9784万 | -2.5% | 2250.09 | 7.78 |
| 04/20 | 594 | 610 | 587 | 604 | +2.55% | 88,600 | 46億5188万 | +1% | 2327.15 | 8.04 |
| 04/17 | 580 | 592 | 576 | 589 | +1.38% | 96,700 | 45億3635万 | -1.34% | 2269.36 | 7.84 |
| 04/16 | 575 | 589 | 575 | 581 | +1.04% | 114,500 | 44億7474万 | -2.68% | 2238.53 | 7.74 |
| 04/15 | 570 | 619 | 557 | 575 | +0.88% | 318,500 | 44億2852万 | -3.69% | 2215.41 | 7.66 |
| 04/14 | 570 | 579 | 567 | 570 | +1.79% | 121,600 | 43億9002万 | -4.68% | 2196.15 | 7.59 |
| 04/13 | 562 | 569 | 553 | 560 | -2.1% | 93,600 | 43億1300万 | -6.35% | 2157.62 | 7.46 |
| 04/10 | 581 | 582 | 568 | 572 | -1.55% | 86,800 | 44億542万 | -4.51% | 2203.86 | 7.62 |
| 04/09 | 596 | 598 | 565 | 581 | -3.49% | 157,700 | 44億7474万 | -2.84% | 2238.53 | 7.74 |
| 04/08 | 570 | 609 | 570 | 602 | +6.17% | 236,800 | 46億3647万 | +0.84% | 2319.44 | 8.02 |
| 04/07 | 563 | 573 | 550 | 567 | +0.71% | 132,100 | 43億6691万 | -4.71% | 2184.59 | 7.55 |
| 04/06 | 564 | 573 | 552 | 563 | +2.74% | 128,200 | 43億3610万 | -5.54% | 2169.18 | 7.5 |
| 04/03 | 574 | 589 | 546 | 548 | -2.84% | 255,800 | 42億2058万 | -8.21% | 2111.39 | 7.3 |
| 04/02 | 627 | 632 | 556 | 564 | -10.05% | 624,400 | 43億4381万 | -5.84% | 2173.03 | 7.51 |
| 04/01 | 630 | 660 | 605 | 627 | +1.13% | 821,300 | 48億2902万 | +4.5% | 2415.77 | 8.35 |
| 03/31 | 652 | 673 | 618 | 620 | -7.74% | 641,400 | 47億7511万 | +3.68% | 2388.8 | 8.26 |
| 03/30 | 716 | 742 | 670 | 672 | -14.83% | 1,022,300 | 51億7560万 | +12.75% | 2589.15 | 8.95 |
| 03/27 | 707 | 809 | 667 | 789 | +4.92% | 2,484,100 | 60億7671万 | +32.83% | 3039.93 | 10.51 |
| 03/26 | 683 | 848 | 632 | 752 | +6.21% | 7,104,900 | 57億9174万 | +28.11% | 2897.38 | 10.02 |
| 03/25 | 708 | 708 | 677 | 708 | +16.45% | 656,100 | 54億5286万 | +21.65% | 2727.85 | 9.43 |
| 03/24 | 518 | 608 | 510 | 608 | +19.69% | 1,947,900 | 46億8268万 | +5.01% | 2342.56 | 8.1 |
| 03/23 | 520 | 520 | 501 | 508 | -4.15% | 72,700 | 39億1250万 | -12.11% | 1957.27 | 6.77 |
| 03/19 | 544 | 544 | 529 | 530 | -4.85% | 76,600 | 40億8194万 | -9.09% | 2042.03 | 7.06 |
| 03/18 | 552 | 584 | 545 | 557 | +0.91% | 195,200 | 42億8989万 | -5.11% | 2146.06 | 7.42 |
| 03/17 | 566 | 634 | 548 | 552 | +1.1% | 558,800 | 42億5138万 | -6.28% | 2126.8 | 7.35 |
| 03/16 | 549 | 561 | 536 | 546 | -6.19% | 108,200 | 42億517万 | -7.77% | 2103.68 | 7.27 |
| 03/13 | 580 | 606 | 575 | 582 | -1.02% | 62,700 | 44億8244万 | -2.18% | 2242.39 | 7.75 |
| 03/12 | 591 | 595 | 574 | 588 | -0.51% | 36,200 | 45億2865万 | -1.51% | 2265.5 | 7.83 |
| 03/11 | 602 | 602 | 591 | 591 | -0.67% | 21,700 | 45億5175万 | -1.17% | 2277.06 | 7.87 |
| 03/10 | 593 | 595 | 578 | 595 | +5.31% | 36,100 | 45億8256万 | -0.67% | 2292.47 | 7.92 |
| 03/09 | 553 | 573 | 543 | 565 | -3.09% | 48,600 | 43億5151万 | -5.83% | 2176.89 | 7.52 |
| 03/06 | 564 | 585 | 560 | 583 | +3.55% | 42,100 | 44億9014万 | -3.32% | 2246.24 | 7.76 |
| 03/05 | 550 | 578 | 550 | 563 | +5.04% | 40,500 | 43億3610万 | -7.25% | 2169.18 | 7.5 |
| 03/04 | 555 | 564 | 530 | 536 | -4.46% | 81,300 | 41億2815万 | -12.85% | 2065.15 | 7.14 |
| 03/03 | 577 | 578 | 561 | 561 | -3.28% | 65,000 | 43億2070万 | -9.52% | 2161.47 | 7.47 |
| 03/02 | 586 | 597 | 580 | 580 | -4.29% | 47,900 | 44億6703万 | -7.05% | 2234.68 | 7.72 |
| 02/27 | 599 | 614 | 598 | 606 | +0.83% | 40,900 | 46億6728万 | -3.5% | 2334.85 | 8.07 |
| 02/26 | 582 | 607 | 581 | 601 | +2.56% | 43,500 | 46億2877万 | -4.6% | 2315.59 | 8 |
| 02/25 | 571 | 592 | 571 | 586 | +2.99% | 21,600 | 45億1324万 | -7.57% | 2257.8 | 7.8 |
| 02/24 | 585 | 587 | 568 | 569 | -2.57% | 62,100 | 43億8015万 | -10.95% | 2192.3 | 7.57 |
| 02/20 | 612 | 612 | 583 | 584 | -5.5% | 110,700 | 44億9562万 | -9.18% | 2250.09 | 7.77 |
| 02/19 | 615 | 619 | 608 | 618 | +0.49% | 43,500 | 47億5735万 | -4.48% | 2381.09 | 8.23 |
| 02/18 | 615 | 619 | 610 | 615 | -0.65% | 24,300 | 47億3426万 | -5.09% | 2369.53 | 8.19 |
| 02/17 | 623 | 630 | 614 | 619 | -0.32% | 47,400 | 47億6505万 | -4.77% | 2384.94 | 8.24 |
| 02/16 | 605 | 633 | 605 | 621 | +3.33% | 67,500 | 47億8045万 | -4.75% | 2392.65 | 8.27 |
| 02/13 | 613 | 614 | 592 | 601 | -2.28% | 89,500 | 46億2649万 | -8.1% | 2315.59 | 8 |
| 02/12 | 632 | 634 | 612 | 615 | -3.45% | 86,200 | 47億3426万 | -6.25% | 2369.53 | 8.19 |
| 02/10 | 623 | 638 | 620 | 637 | +2.58% | 52,000 | 49億362万 | -3.04% | 2454.29 | 8.48 |
| 02/09 | 619 | 623 | 612 | 621 | +0.32% | 27,900 | 47億8045万 | -5.62% | 2392.65 | 8.27 |
| 02/06 | 625 | 625 | 604 | 619 | -0.96% | 84,500 | 47億6505万 | -6.07% | 2384.94 | 8.24 |
| 02/05 | 620 | 642 | 615 | 625 | +1.79% | 99,600 | 48億1124万 | -5.59% | 2408.06 | 8.32 |
| 02/04 | 621 | 626 | 613 | 614 | -2.23% | 56,000 | 47億2656万 | -7.81% | 2365.68 | 8.17 |
| 02/03 | 618 | 633 | 615 | 628 | +2.45% | 42,800 | 48億3433万 | -5.99% | 2419.62 | 8.36 |
| 02/02 | 624 | 630 | 612 | 613 | -0.16% | 65,200 | 47億1886万 | -8.78% | 2361.82 | 8.16 |
| 01/30 | 637 | 641 | 610 | 614 | -4.21% | 201,500 | 47億2656万 | -9.17% | 2365.68 | 6.95 |
| 01/29 | 670 | 670 | 640 | 641 | -7.1% | 278,100 | 49億3441万 | -5.04% | 2469.71 | 7.25 |
| 01/28 | 849 | 850 | 690 | 690 | -8.85% | 1,342,100 | 53億1161万 | +2.22% | 2658.5 | 7.81 |
| 01/27 | 661 | 757 | 655 | 757 | +15.22% | 82,900 | 58億2737万 | +12.31% | 2916.64 | 8.57 |
| 01/26 | 668 | 674 | 655 | 657 | -3.1% | 42,200 | 50億5758万 | -1.79% | 2531.35 | 7.43 |
| 01/23 | 666 | 689 | 661 | 678 | +1.5% | 61,100 | 52億1923万 | +1.04% | 2612.26 | 7.67 |
| 01/22 | 662 | 695 | 652 | 668 | +1.83% | 88,600 | 51億3290万 | -0.74% | 2573.73 | 7.54 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 7月期 | 3,400 6,800 2/22 | 235 470 12/19 469 12/18 | 9,390,000 4,695,000 2/5 | +207.6% 2/14 | -45.77% 4/5 |
| 2025年 7月期 | 2,015 6/17 | 348 4/7 | 8,686,100 5/1 | +120.99% 4/30 | -27.9% 4/7 |
| 最新 | 497 2026/6/19 | 42,900 | -9.47% 549 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/06/19 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
235円（2023/12/19） - 111%（2.11倍）
497円（6/19）
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。
