プロジェクト HD（9246）の時価総額の推移
- 2021年12月30日
- 211億9556万
- 2022年12月30日
- 344億2137万
- 2023年12月29日
- 109億4022万
- 2024年12月30日
- 54億1342万
- 2025年12月30日
- 59億6973万
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 54億8745万 | -1.77% | 15.66 | 2.31 |
| 05/27 | 1,000 | 1,011 | 981 | 1,000 | 0% | 4,700 | 54億8745万 | -1.96% | 15.66 | 2.31 |
| 05/26 | 1,000 | 1,000 | 980 | 1,000 | 0% | 3,400 | 54億8745万 | -2.15% | 15.66 | 2.31 |
| 05/25 | 1,013 | 1,013 | 999 | 1,000 | -1.28% | 6,200 | 54億8745万 | -2.25% | 15.66 | 2.31 |
| 05/22 | 1,045 | 1,046 | 1,005 | 1,013 | -3.52% | 3,600 | 55億5878万 | -1.07% | 15.86 | 2.34 |
| 05/21 | 1,013 | 1,050 | 1,000 | 1,050 | +3.65% | 5,000 | 57億6182万 | +2.44% | 16.44 | 2.43 |
| 05/20 | 1,010 | 1,030 | 1,010 | 1,013 | +0.1% | 2,700 | 55億5878万 | -1.17% | 15.86 | 2.34 |
| 05/19 | 1,035 | 1,035 | 1,012 | 1,012 | -2.69% | 500 | 55億5329万 | -1.36% | 15.85 | 2.34 |
| 05/18 | 989 | 1,040 | 980 | 1,040 | +4.42% | 7,100 | 57億694万 | +1.07% | 16.29 | 2.4 |
| 05/15 | 990 | 996 | 980 | 996 | -0.2% | 4,000 | 54億6550万 | -3.21% | 15.6 | 2.3 |
| 05/14 | 995 | 1,000 | 989 | 998 | +0.3% | 2,700 | 54億7647万 | -3.29% | 15.63 | 2.31 |
| 05/13 | 995 | 995 | 995 | 995 | 0% | 1,000 | 54億6001万 | -3.77% | 15.58 | 2.3 |
| 05/12 | 986 | 1,001 | 986 | 995 | +0.51% | 1,900 | 54億6001万 | -4.14% | 15.58 | 2.3 |
| 05/11 | 1,003 | 1,009 | 981 | 990 | -1.88% | 2,200 | 54億3257万 | -4.9% | 15.5 | 2.29 |
| 05/08 | 995 | 1,010 | 982 | 1,009 | 0% | 2,100 | 55億3683万 | -3.35% | 15.8 | 2.33 |
| 05/07 | 1,007 | 1,009 | 980 | 1,009 | +1.71% | 6,400 | 55億3683万 | -3.54% | 15.8 | 2.33 |
| 05/01 | 951 | 1,045 | 948 | 992 | -4.71% | 10,100 | 54億4355万 | -5.61% | 15.53 | 2.29 |
| 04/30 | 1,050 | 1,092 | 1,033 | 1,041 | -0.86% | 3,300 | 57億1243万 | -1.33% | 16.3 | 2.41 |
| 04/28 | 1,072 | 1,072 | 1,042 | 1,050 | +1.74% | 3,800 | 57億6182万 | -0.76% | 16.44 | 2.43 |
| 04/27 | 1,037 | 1,037 | 1,000 | 1,032 | -0.48% | 5,800 | 56億6304万 | -2.64% | 16.16 | 2.39 |
| 04/24 | 1,036 | 1,037 | 1,030 | 1,037 | +0.1% | 1,200 | 56億9048万 | -2.35% | 16.24 | 2.4 |
| 04/23 | 1,039 | 1,039 | 1,036 | 1,036 | -0.48% | 1,500 | 56億8499万 | -2.63% | 16.22 | 2.39 |
| 04/22 | 1,039 | 1,048 | 1,039 | 1,041 | 0% | 600 | 57億1243万 | -2.44% | 16.3 | 2.41 |
| 04/21 | 1,034 | 1,041 | 1,034 | 1,041 | -1.33% | 400 | 57億1243万 | -2.62% | 16.3 | 2.41 |
| 04/20 | 1,070 | 1,070 | 1,040 | 1,055 | +0.19% | 1,000 | 57億8925万 | -1.49% | 16.52 | 2.44 |
| 04/17 | 1,022 | 1,100 | 1,022 | 1,053 | +0.29% | 4,300 | 57億7828万 | -1.86% | 16.49 | 2.43 |
| 04/16 | 1,022 | 1,050 | 1,022 | 1,050 | +1.84% | 1,300 | 57億6182万 | -2.33% | 16.44 | 2.43 |
| 04/15 | 1,029 | 1,045 | 1,025 | 1,031 | +0.1% | 2,200 | 56億5756万 | -4.27% | 16.14 | 2.38 |
| 04/14 | 1,033 | 1,037 | 1,030 | 1,030 | -0.58% | 800 | 56億5207万 | -4.54% | 16.13 | 2.38 |
| 04/13 | 1,030 | 1,036 | 1,030 | 1,036 | +0.1% | 700 | 56億8499万 | -4.16% | 16.22 | 2.39 |
| 04/10 | 1,076 | 1,076 | 1,035 | 1,035 | -1.52% | 1,900 | 56億7951万 | -4.52% | 16.21 | 2.39 |
| 04/09 | 1,055 | 1,089 | 1,034 | 1,051 | -2.14% | 4,300 | 57億6730万 | -3.22% | 16.46 | 2.43 |
| 04/08 | 1,050 | 1,074 | 1,042 | 1,074 | +2.29% | 2,600 | 58億9352万 | -1.29% | 16.82 | 2.48 |
| 04/07 | 1,073 | 1,079 | 1,042 | 1,050 | -2.14% | 2,700 | 57億6182万 | -3.58% | 16.44 | 2.43 |
| 04/06 | 1,050 | 1,073 | 1,039 | 1,073 | +1.8% | 2,700 | 58億8803万 | -1.74% | 16.8 | 2.48 |
| 04/03 | 1,051 | 1,078 | 1,051 | 1,054 | -2.5% | 1,400 | 57億8377万 | -3.74% | 16.5 | 2.44 |
| 04/02 | 1,060 | 1,081 | 1,060 | 1,081 | +1.41% | 400 | 59億3193万 | -1.55% | 16.93 | 2.5 |
| 04/01 | 1,072 | 1,072 | 1,066 | 1,066 | -0.56% | 700 | 58億4962万 | -3% | 16.69 | 2.46 |
| 03/31 | 1,055 | 1,072 | 1,055 | 1,072 | 0% | 300 | 58億8254万 | -2.55% | 16.79 | 2.48 |
| 03/30 | 1,071 | 1,073 | 1,050 | 1,072 | -3.42% | 2,900 | 58億8254万 | -2.63% | 16.79 | 2.48 |
| 03/27 | 1,140 | 1,140 | 1,110 | 1,110 | 0% | 2,900 | 60億9106万 | +0.63% | 17.38 | 2.56 |
| 03/26 | 1,155 | 1,155 | 1,100 | 1,110 | +0.36% | 5,100 | 60億9106万 | +0.73% | 17.38 | 2.56 |
| 03/25 | 1,110 | 1,110 | 1,076 | 1,106 | +0.55% | 4,300 | 60億6911万 | +0.27% | 17.32 | 2.56 |
| 03/24 | 1,108 | 1,108 | 1,100 | 1,100 | +1.38% | 300 | 60億3619万 | -0.27% | 17.23 | 2.54 |
| 03/23 | 1,108 | 1,108 | 1,085 | 1,085 | -1.36% | 1,600 | 59億5388万 | -1.81% | 16.99 | 2.51 |
| 03/19 | 1,095 | 1,100 | 1,095 | 1,100 | +0.18% | 800 | 60億3619万 | -0.63% | 17.23 | 2.54 |
| 03/18 | 1,095 | 1,106 | 1,095 | 1,098 | +0.27% | 2,900 | 60億2522万 | -1.08% | 17.19 | 2.54 |
| 03/17 | 1,100 | 1,102 | 1,093 | 1,095 | -0.27% | 1,900 | 60億875万 | -1.62% | 17.15 | 2.53 |
| 03/16 | 1,090 | 1,100 | 1,090 | 1,098 | +0.73% | 1,800 | 60億2522万 | -1.61% | 17.19 | 2.54 |
| 03/13 | 1,087 | 1,097 | 1,087 | 1,090 | -0.64% | 500 | 59億8132万 | -2.59% | 17.07 | 2.52 |
| 03/12 | 1,085 | 1,097 | 1,085 | 1,097 | -1.61% | 1,300 | 60億1973万 | -2.32% | 17.18 | 2.53 |
| 03/11 | 1,093 | 1,176 | 1,085 | 1,115 | +2.95% | 3,700 | 61億1850万 | -0.98% | 17.46 | 2.58 |
| 03/10 | 1,090 | 1,090 | 1,083 | 1,083 | -0.18% | 1,900 | 59億4290万 | -4.07% | 16.96 | 2.5 |
| 03/09 | 1,085 | 1,100 | 1,081 | 1,085 | -0.46% | 2,900 | 59億5388万 | -4.24% | 16.99 | 2.51 |
| 03/06 | 1,081 | 1,090 | 1,081 | 1,090 | +0.18% | 2,300 | 59億8132万 | -4.05% | 17.07 | 2.52 |
| 03/05 | 1,120 | 1,120 | 1,088 | 1,088 | -1.09% | 1,800 | 59億7034万 | -4.56% | 17.04 | 2.51 |
| 03/04 | 1,100 | 1,100 | 1,078 | 1,100 | -0.09% | 3,400 | 60億3619万 | -3.76% | 17.23 | 2.54 |
| 03/03 | 1,141 | 1,141 | 1,101 | 1,101 | -3.51% | 2,100 | 60億4168万 | -4.01% | 17.24 | 2.54 |
| 03/02 | 1,121 | 1,147 | 1,121 | 1,141 | +0.97% | 2,300 | 62億6118万 | -0.87% | 17.87 | 2.64 |
| 02/27 | 1,156 | 1,156 | 1,128 | 1,130 | +0.36% | 2,100 | 62億81万 | -2.08% | 17.69 | 2.61 |
| 02/26 | 1,118 | 1,169 | 1,092 | 1,126 | +1.44% | 4,300 | 61億7886万 | -2.68% | 17.63 | 2.6 |
| 02/25 | 1,100 | 1,112 | 1,090 | 1,110 | +0.91% | 2,100 | 60億9106万 | -4.39% | 17.38 | 2.56 |
| 02/24 | 1,100 | 1,108 | 1,080 | 1,100 | 0% | 5,600 | 60億3619万 | -5.58% | 17.23 | 2.54 |
| 02/20 | 1,101 | 1,118 | 1,097 | 1,100 | -0.45% | 3,000 | 60億3619万 | -5.98% | 17.23 | 2.54 |
| 02/19 | 1,102 | 1,115 | 1,102 | 1,105 | +0.27% | 4,100 | 60億6363万 | -5.96% | 17.3 | 2.55 |
| 02/18 | 1,115 | 1,115 | 1,098 | 1,102 | -1.69% | 2,600 | 60億4716万 | -6.61% | 17.26 | 2.55 |
| 02/17 | 1,110 | 1,124 | 1,110 | 1,121 | +1.36% | 1,500 | 61億5143万 | -5.32% | 17.55 | 2.59 |
| 02/16 | 1,199 | 1,199 | 1,105 | 1,106 | -3.57% | 7,100 | 60億6911万 | -6.82% | 17.32 | 2.56 |
| 02/13 | 1,154 | 1,171 | 1,147 | 1,147 | -0.61% | 1,200 | 62億9410万 | -3.61% | 17.96 | 2.65 |
| 02/12 | 1,167 | 1,182 | 1,152 | 1,154 | -1.2% | 1,600 | 63億3251万 | -3.19% | 18.07 | 2.67 |
| 02/10 | 1,168 | 1,188 | 1,140 | 1,168 | 0% | 8,200 | 64億934万 | -2.01% | 18.29 | 2.7 |
| 02/09 | 1,190 | 1,190 | 1,160 | 1,168 | -0.43% | 4,500 | 64億934万 | -2.01% | 18.29 | 2.7 |
| 02/06 | 1,174 | 1,174 | 1,173 | 1,173 | -1.1% | 400 | 64億3677万 | -1.51% | 18.37 | 2.71 |
| 02/05 | 1,187 | 1,189 | 1,150 | 1,186 | -0.08% | 1,700 | 65億811万 | -0.17% | 18.57 | 2.74 |
| 02/04 | 1,185 | 1,188 | 1,170 | 1,187 | +1.11% | 2,000 | 65億1360万 | +0.17% | 18.59 | 2.74 |
| 02/03 | 1,175 | 1,176 | 1,169 | 1,174 | -0.09% | 3,800 | 64億4226万 | -0.68% | 18.38 | 2.71 |
| 02/02 | 1,177 | 1,178 | 1,175 | 1,175 | -0.17% | 7,200 | 64億4775万 | -0.42% | 18.4 | 2.71 |
| 01/30 | 1,185 | 1,185 | 1,177 | 1,177 | +0.09% | 200 | 64億5872万 | -0.17% | 18.43 | 2.72 |
| 01/29 | 1,182 | 1,182 | 1,176 | 1,176 | -0.51% | 1,500 | 64億5324万 | -0.17% | 18.42 | 2.72 |
| 01/28 | 1,175 | 1,182 | 1,175 | 1,182 | +0.51% | 600 | 64億8616万 | +0.25% | 18.51 | 2.73 |
| 01/27 | 1,220 | 1,220 | 1,176 | 1,176 | -1.92% | 1,900 | 64億5324万 | -0.25% | 18.42 | 2.72 |
| 01/26 | 1,170 | 1,205 | 1,170 | 1,199 | -0.33% | 4,100 | 65億7945万 | +1.7% | 18.78 | 2.77 |
| 01/23 | 1,194 | 1,203 | 1,192 | 1,203 | -0.58% | 1,200 | 66億140万 | +2.04% | 18.84 | 2.78 |
| 01/22 | 1,198 | 1,210 | 1,198 | 1,210 | +0.67% | 1,200 | 66億3981万 | +2.72% | 18.95 | 2.8 |
| 01/21 | 1,220 | 1,220 | 1,202 | 1,202 | -1.48% | 600 | 65億9591万 | +2.04% | 18.82 | 2.78 |
| 01/20 | 1,225 | 1,227 | 1,220 | 1,220 | -0.33% | 1,300 | 66億9468万 | +3.57% | 19.1 | 2.82 |
| 01/19 | 1,224 | 1,224 | 1,200 | 1,224 | +0.33% | 3,100 | 67億1663万 | +3.9% | 19.17 | 2.83 |
| 01/16 | 1,214 | 1,220 | 1,195 | 1,220 | +0.16% | 1,700 | 66億9468万 | +3.57% | 19.1 | 2.82 |
| 01/15 | 1,225 | 1,225 | 1,211 | 1,218 | -0.57% | 1,200 | 66億8371万 | +3.4% | 19.07 | 2.81 |
| 01/14 | 1,219 | 1,225 | 1,216 | 1,225 | +0.99% | 600 | 67億2212万 | +3.99% | 19.18 | 2.83 |
| 01/13 | 1,223 | 1,223 | 1,195 | 1,213 | +1.68% | 1,700 | 66億5627万 | +2.97% | 18.99 | 2.8 |
| 01/09 | 1,198 | 1,220 | 1,183 | 1,193 | +1.1% | 3,300 | 65億4652万 | +1.27% | 18.68 | 2.76 |
| 01/08 | 1,188 | 1,193 | 1,180 | 1,180 | -1.17% | 2,400 | 64億7519万 | +0.17% | 18.48 | 2.73 |
| 01/07 | 1,198 | 1,198 | 1,184 | 1,194 | +2.23% | 3,300 | 65億5201万 | +1.19% | 18.7 | 2.76 |
| 01/06 | 1,164 | 1,168 | 1,150 | 1,168 | 0% | 2,000 | 64億934万 | -1.1% | 18.29 | 2.7 |
| 01/05 | 1,152 | 1,178 | 1,135 | 1,168 | +4.1% | 4,000 | 68億5902万 | -1.27% | 18.29 | 2.89 |
| 2025 | ||||||||||
| 12/30 | 1,107 | 1,149 | 1,107 | 1,122 | +0.18% | 900 | 65億8888万 | -5.24% | 47.16 | 2.65 |
| 12/29 | 1,128 | 1,128 | 1,116 | 1,120 | +2% | 2,400 | 65億7714万 | -5.64% | 47.07 | 2.65 |
| 12/26 | 1,104 | 1,123 | 1,081 | 1,098 | -0.99% | 11,900 | 64億4795万 | -7.65% | 46.15 | 2.6 |
| 12/25 | 1,127 | 1,135 | 1,070 | 1,109 | -2.29% | 11,200 | 65億1254万 | -6.96% | 46.61 | 2.62 |
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 | |
| 2021年 12月期 | 7,270 11/18 | 3,275 10/1 | 4,070,600 9/29 | 403億2814万 | 176億3882万 | 211億9556万 12/30 |
| 2022年 12月期 | 7,790 11/21 | 2,140 2/17 | 1,171,300 2/15 | 446億3631万 | 120億6350万 | 344億2137万 12/30 |
| 2023年 12月期 | 7,070 2/15 | 1,753 8/16 | 1,361,400 9/21 | 407億4405万 | 101億3093万 | 109億4022万 12/29 |
| 2024年 12月期 | 2,272 2/2 | 870 10/29 | 211,000 2/16 | 133億4220万 | 51億903万 | 54億1342万 12/30 |
| 2025年 12月期 | 1,560 6/18 | 965 1/7 | 114,300 6/18 | 91億6102万 | 56億6691万 | 59億6973万 12/30 |
| 最新 | 1,000 2026/5/28 | 300 | 54億8745万 | |||
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。
