YCP HD(グローバル)リミテッド（9257）の株価チャート
株価
6/18
- 前日 (6/17)
- 768
- 始値
- 768
- 高値
- 768
- 安値
- 768
- 終値 ±0%
- 768
- 出来高 +125%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.52%
772 - 株価（25日）
移動平均値 - -1.16%
777 - 出来高（5日）
移動平均値 - +95.65%
460
2025/12/04～2026/06/18
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 | ||||||||||
| 06/18 | 768 | 768 | 768 | 768 | 0% | 900 | 171億6410万 | -1.16% | 19.66 | 1.17 |
| 06/17 | 760 | 768 | 760 | 768 | +1.05% | 400 | 171億6410万 | -1.03% | 19.66 | 1.17 |
| 06/16 | 753 | 764 | 753 | 760 | -2.56% | 600 | 169億8530万 | -1.94% | 19.46 | 1.16 |
| 06/15 | 769 | 780 | 769 | 780 | -0.51% | 200 | 174億3229万 | +0.65% | 19.97 | 1.19 |
| 06/12 | 764 | 784 | 764 | 784 | +1.03% | 200 | 175億2168万 | +1.29% | 20.07 | 1.19 |
| 06/11 | 761 | 776 | 761 | 776 | +2.11% | 300 | 173億4289万 | +0.52% | 19.87 | 1.18 |
| 06/10 | 760 | 760 | 760 | 760 | -1.3% | 1,300 | 169億8530万 | -1.43% | 19.46 | 1.16 |
| 06/09 | 770 | 770 | 770 | 770 | 0% | 200 | 172億880万 | -0.13% | 19.71 | 1.17 |
| 06/08 | 772 | 772 | 770 | 770 | -0.77% | 500 | 172億880万 | 0% | 19.71 | 1.17 |
| 06/05 | 761 | 789 | 761 | 776 | 0% | 2,800 | 173億4289万 | +0.91% | 19.87 | 1.18 |
| 06/04 | 776 | 776 | 776 | 776 | +1.97% | 300 | 173億4289万 | +1.17% | 19.87 | 1.18 |
| 06/03 | 785 | 785 | 751 | 761 | -4.88% | 3,000 | 170億765万 | -0.52% | 19.48 | 1.16 |
| 06/02 | 804 | 804 | 800 | 800 | -0.37% | 1,100 | 178億7927万 | +4.71% | 20.48 | 1.22 |
| 06/01 | 786 | 803 | 786 | 803 | +2.16% | 1,000 | 179億4632万 | +5.52% | 20.56 | 1.22 |
| 05/29 | 801 | 801 | 786 | 786 | -0.51% | 200 | 175億6638万 | +3.56% | 20.12 | 1.2 |
| 05/28 | 801 | 888 | 790 | 790 | -1.37% | 25,200 | 176億5578万 | +4.36% | 20.22 | 1.2 |
| 05/27 | 800 | 801 | 800 | 801 | +0.75% | 1,100 | 179億162万 | +6.09% | 20.51 | 1.22 |
| 05/26 | 798 | 798 | 779 | 795 | -0.38% | 2,600 | 177億6752万 | +5.44% | 20.35 | 1.21 |
| 05/25 | 780 | 800 | 777 | 798 | +2.7% | 4,600 | 178億3457万 | +6.12% | 20.43 | 1.22 |
| 05/22 | 777 | 777 | 777 | 777 | 0% | 500 | 173億6524万 | +3.6% | 19.89 | 1.18 |
| 05/21 | 769 | 777 | 769 | 777 | +1.04% | 500 | 173億6524万 | +3.74% | 19.89 | 1.18 |
| 05/20 | 769 | 770 | 769 | 769 | 0% | 400 | 171億8645万 | +2.81% | 19.69 | 1.17 |
| 05/19 | 750 | 769 | 742 | 769 | +2.53% | 3,400 | 171億8645万 | +2.81% | 19.69 | 1.17 |
| 05/15 | 750 | 750 | 750 | 750 | 0% | 300 | 167億6181万 | +0.4% | 19.2 | 1.14 |
| 05/13 | 750 | 759 | 748 | 750 | +0.27% | 9,200 | 167億6181万 | +0.13% | 19.2 | 1.14 |
| 05/12 | 743 | 764 | 743 | 748 | -1.32% | 4,100 | 167億1712万 | -0.4% | 19.15 | 1.14 |
| 05/11 | 735 | 758 | 735 | 758 | +1.07% | 500 | 169億4061万 | +0.66% | 19.41 | 1.15 |
| 05/08 | 750 | 751 | 750 | 750 | 0% | 1,600 | 167億6181万 | -0.79% | 19.2 | 1.14 |
| 05/07 | 754 | 754 | 748 | 750 | 0% | 2,300 | 167億6181万 | -0.92% | 19.2 | 1.14 |
| 05/01 | 750 | 750 | 750 | 750 | 0% | 100 | 167億6181万 | -0.92% | 19.2 | 1.14 |
| 04/30 | 750 | 750 | 750 | 750 | 0% | 200 | 167億6181万 | -0.92% | 19.2 | 1.14 |
| 04/28 | 750 | 750 | 750 | 750 | 0% | 300 | 167億6181万 | -0.92% | 19.2 | 1.14 |
| 04/27 | 731 | 760 | 730 | 750 | +2.74% | 3,700 | 167億6181万 | -0.92% | 19.2 | 1.14 |
| 04/21 | 730 | 730 | 730 | 730 | +0.69% | 200 | 163億1483万 | -3.57% | 18.69 | 1.11 |
| 04/17 | 720 | 725 | 710 | 725 | -0.68% | 3,100 | 162億309万 | -4.23% | 18.56 | 1.1 |
| 04/15 | 740 | 740 | 730 | 730 | -1.35% | 400 | 163億1483万 | -3.57% | 18.69 | 1.11 |
| 04/08 | 740 | 740 | 740 | 740 | +0.68% | 100 | 165億3832万 | -2.25% | 18.94 | 1.13 |
| 04/07 | 740 | 740 | 735 | 735 | -0.94% | 300 | 164億2658万 | -3.03% | 18.82 | 1.12 |
| 04/03 | 752 | 752 | 742 | 742 | -1.07% | 700 | 165億8302万 | -2.24% | 19 | 1.13 |
| 04/02 | 742 | 750 | 742 | 750 | +1.21% | 200 | 167億6181万 | -1.32% | 19.2 | 1.14 |
| 04/01 | 741 | 741 | 741 | 741 | -1.98% | 100 | 165億6067万 | -2.76% | 18.97 | 1.13 |
| 03/30 | 755 | 756 | 755 | 756 | +0.13% | 600 | 168億9591万 | -0.79% | 19.35 | 1.15 |
| 03/27 | 755 | 755 | 755 | 755 | 0% | 200 | 168億7356万 | -0.92% | 19.33 | 1.15 |
| 03/26 | 755 | 755 | 755 | 755 | 0% | 100 | 168億7356万 | -1.05% | 19.33 | 1.15 |
| 03/25 | 755 | 755 | 755 | 755 | +0.13% | 1,100 | 168億7356万 | -1.44% | 19.33 | 1.15 |
| 03/24 | 750 | 755 | 740 | 754 | +0.8% | 2,700 | 168億5121万 | -1.95% | 19.3 | 1.15 |
| 03/23 | 753 | 753 | 720 | 748 | -1.84% | 18,400 | 167億1712万 | -3.23% | 19.15 | 1.14 |
| 03/19 | 765 | 765 | 755 | 762 | -2.31% | 1,700 | 170億3000万 | -1.8% | 19.51 | 1.16 |
| 03/18 | 790 | 790 | 779 | 780 | -3.11% | 2,900 | 174億3229万 | +0.13% | 19.97 | 1.19 |
| 03/17 | 790 | 820 | 790 | 805 | 0% | 1,200 | 179億9101万 | +2.94% | 20.61 | 1.23 |
| 03/12 | 800 | 832 | 800 | 805 | -4.17% | 5,600 | 179億9101万 | +2.81% | 20.61 | 1.23 |
| 03/11 | 770 | 850 | 770 | 840 | +9.09% | 19,700 | 187億7323万 | +7.01% | 21.5 | 1.28 |
| 03/10 | 739 | 770 | 739 | 770 | +4.19% | 2,700 | 172億880万 | -1.91% | 19.71 | 1.17 |
| 03/09 | 725 | 739 | 725 | 739 | -2.12% | 1,100 | 165億1597万 | -6.22% | 18.92 | 1.13 |
| 03/05 | 740 | 755 | 725 | 755 | -1.31% | 1,000 | 168億7356万 | -4.67% | 19.33 | 1.15 |
| 03/04 | 720 | 765 | 720 | 765 | +4.79% | 1,300 | 170億9705万 | -3.77% | 19.58 | 1.16 |
| 03/03 | 730 | 730 | 730 | 730 | -2.41% | 400 | 163億1483万 | -8.64% | 18.69 | 1.11 |
| 02/27 | 748 | 748 | 748 | 748 | +0.4% | 200 | 167億1712万 | -6.85% | 19.15 | 1.14 |
| 02/26 | 745 | 745 | 735 | 745 | +3.47% | 1,200 | 166億5007万 | -7.57% | 19.07 | 1.13 |
| 02/24 | 726 | 726 | 720 | 720 | -2.83% | 600 | 160億9134万 | -11.11% | 18.43 | 1.1 |
| 02/20 | 741 | 741 | 741 | 741 | -1.98% | 1,500 | 165億6067万 | -8.97% | 18.97 | 1.13 |
| 02/19 | 756 | 756 | 756 | 756 | 0% | 100 | 168億9591万 | -7.58% | 19.35 | 1.15 |
| 02/18 | 756 | 756 | 756 | 756 | -1.95% | 200 | 168億9591万 | -8.03% | 19.35 | 1.15 |
| 02/17 | 770 | 774 | 770 | 771 | -3.02% | 900 | 172億3114万 | -6.55% | 19.74 | 1.17 |
| 02/03 | 742 | 817 | 742 | 795 | +5.86% | 1,400 | 177億6752万 | -3.99% | 20.35 | 1.21 |
| 02/02 | 751 | 751 | 751 | 751 | -1.31% | 200 | 167億8416万 | -9.41% | 19.23 | 1.14 |
| 01/30 | 737 | 761 | 737 | 761 | -0.78% | 400 | 170億765万 | -8.31% | 19.48 | 1.16 |
| 01/29 | 795 | 803 | 767 | 767 | -8.69% | 5,500 | 171億4175万 | -7.92% | 19.64 | 1.17 |
| 01/23 | 840 | 840 | 840 | 840 | +1.82% | 100 | 187億7323万 | +0.6% | 21.5 | 1.28 |
| 01/22 | 825 | 825 | 825 | 825 | -1.79% | 300 | 184億3800万 | -1.08% | 21.12 | 1.26 |
| 01/20 | 840 | 840 | 830 | 840 | -0.24% | 2,400 | 187億7323万 | +0.96% | 21.5 | 1.28 |
| 01/19 | 825 | 844 | 825 | 842 | +0.24% | 11,800 | 188億1793万 | +1.69% | 21.56 | 1.28 |
| 01/16 | 840 | 842 | 840 | 840 | -0.24% | 1,600 | 187億7323万 | +1.94% | 21.5 | 1.28 |
| 01/15 | 840 | 842 | 840 | 842 | +0.24% | 2,100 | 188億1793万 | +2.81% | 21.56 | 1.28 |
| 01/14 | 840 | 842 | 840 | 840 | -0.12% | 4,200 | 187億7323万 | +3.45% | 21.5 | 1.28 |
| 01/13 | 840 | 845 | 840 | 841 | 0% | 4,800 | 187億9558万 | +4.47% | 21.53 | 1.28 |
| 01/09 | 840 | 841 | 840 | 841 | -0.12% | 600 | 187億9558万 | +5.26% | 21.53 | 1.28 |
| 01/08 | 828 | 842 | 813 | 842 | -0.12% | 600 | 188億1793万 | +6.31% | 21.56 | 1.28 |
| 01/07 | 829 | 844 | 829 | 843 | -0.12% | 2,700 | 187億9400万 | +7.25% | 21.58 | 1.28 |
| 01/06 | 840 | 845 | 840 | 844 | +0.24% | 20,200 | 188億1629万 | +8.34% | 21.61 | 1.28 |
| 01/05 | 828 | 842 | 828 | 842 | -0.12% | 200 | 187億7170万 | +8.93% | 21.56 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 820 | 843 | 820 | 843 | +3.18% | 2,200 | 187億9400万 | +9.91% | 30.02 | 1.27 |
| 12/29 | 840 | 860 | 817 | 817 | -2.74% | 5,600 | 182億1435万 | +7.36% | 29.1 | 1.23 |
| 12/26 | 825 | 843 | 825 | 840 | 0% | 5,200 | 187億2712万 | +10.96% | 29.92 | 1.26 |
| 12/25 | 828 | 843 | 828 | 840 | -0.36% | 5,700 | 187億2712万 | +11.7% | 29.92 | 1.26 |
| 12/24 | 841 | 845 | 811 | 843 | +0.24% | 28,100 | 187億9400万 | +13% | 30.02 | 1.27 |
| 12/23 | 840 | 842 | 810 | 841 | +0.24% | 4,300 | 187億4941万 | +13.5% | 29.95 | 1.26 |
| 12/22 | 834 | 849 | 825 | 839 | +1.08% | 33,800 | 187億482万 | +13.99% | 29.88 | 1.26 |
| 12/19 | 820 | 831 | 820 | 830 | +1.22% | 13,800 | 185億417万 | +13.39% | 29.56 | 1.25 |
| 12/18 | 801 | 828 | 800 | 820 | +4.33% | 26,500 | 182億8123万 | +12.64% | 29.2 | 1.23 |
| 12/17 | 816 | 816 | 786 | 786 | -5.42% | 7,300 | 175億2323万 | +8.41% | 27.99 | 1.18 |
| 12/16 | 821 | 835 | 821 | 831 | +0.73% | 28,300 | 185億2647万 | +14.78% | 29.6 | 1.25 |
| 12/15 | 800 | 838 | 797 | 825 | +2.74% | 66,500 | 183億9270万 | +14.42% | 29.38 | 1.24 |
| 12/12 | 765 | 809 | 765 | 803 | +2.95% | 10,700 | 179億223万 | +11.99% | 28.6 | 1.21 |
| 12/11 | 749 | 818 | 749 | 780 | +3.04% | 46,400 | 173億8946万 | +9.24% | 27.78 | 1.17 |
| 12/10 | 738 | 768 | 737 | 757 | +3.7% | 12,400 | 168億7670万 | +6.17% | 26.96 | 1.14 |
| 12/09 | 720 | 742 | 720 | 730 | +3.69% | 4,500 | 162億7476万 | +2.53% | 26 | 1.1 |
| 12/08 | 690 | 724 | 690 | 704 | +2.92% | 9,000 | 156億9511万 | -1.12% | 25.07 | 1.06 |
| 12/05 | 680 | 751 | 680 | 684 | +2.09% | 10,200 | 152億4922万 | -4.34% | 24.36 | 1.03 |
| 12/04 | 665 | 678 | 656 | 670 | -1.76% | 13,700 | 149億3710万 | -6.42% | 23.86 | 1.01 |
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 | |
| 2022年 12月期 | 830 1/4 | 536 3/4 | 523,600 1/4 | +16.52% 11/9 | -16.13% 2/22 |
| 2023年 12月期 | 844 2/15 | 565 12/29 | 1,697,600 12/8 | +11.02% 4/19 | -15.39% 3/2 |
| 2024年 12月期 | 817 3/5 | 521 11/20 | 1,685,800 1/23 | +19.76% 3/5 | -6.06% 11/19 |
| 2025年 12月期 | 860 12/29 8/7 | 501 4/7 | 1,332,500 6/27 | +26.14% 8/8 | -13.25% 4/7 |
| 最新 | 768 2026/6/18 | 900 | -1.16% 777 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/06/18 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
501円（2025/04/07） - 53%（1.53倍）
768円（6/18）
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。
