YCP HD(グローバル)リミテッド（9257）の株価チャート
株価
8/24
- 前日 (8/21)
- 536
- 始値
- 540
- 高値
- 547
- 安値
- 540
- 終値 +2.05%
- 547
- 出来高 +12.5%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +2.24%
535 - 株価（25日）
移動平均値 - +7.05%
511 - 出来高（5日）
移動平均値 - +1.12%
1,780
2026/03/03～2026/08/24
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 | ||||||||||
| 08/24 | 540 | 547 | 540 | 547 | +2.05% | 1,800 | 122億2495万 | +7.05% | 13.78 | 0.93 |
| 08/21 | 531 | 536 | 526 | 536 | +1.13% | 1,600 | 119億7911万 | +4.48% | 13.51 | 0.91 |
| 08/20 | 543 | 543 | 513 | 530 | +0.19% | 2,300 | 118億4501万 | +2.71% | 13.35 | 0.9 |
| 08/19 | 532 | 532 | 520 | 529 | -0.75% | 2,000 | 118億2266万 | +1.93% | 13.33 | 0.9 |
| 08/18 | 523 | 533 | 523 | 533 | +1.91% | 1,200 | 119億1206万 | +1.91% | 13.43 | 0.91 |
| 08/17 | 540 | 540 | 500 | 523 | -3.15% | 6,100 | 116億8857万 | -0.95% | 13.18 | 0.89 |
| 08/14 | 537 | 540 | 537 | 540 | +2.47% | 200 | 120億6850万 | +1.31% | 13.61 | 0.92 |
| 08/13 | 525 | 527 | 525 | 527 | +1.74% | 9,300 | 117億7797万 | -2.04% | 13.28 | 0.9 |
| 08/12 | 542 | 547 | 518 | 518 | -0.77% | 1,900 | 115億7682万 | -4.43% | 13.05 | 0.88 |
| 08/10 | 495 | 543 | 495 | 522 | +3.37% | 1,500 | 116億6622万 | -4.57% | 13.15 | 0.89 |
| 08/07 | 503 | 545 | 503 | 505 | -1.56% | 3,100 | 112億8629万 | -8.68% | 12.72 | 0.86 |
| 08/06 | 540 | 540 | 500 | 513 | -5% | 2,000 | 114億6508万 | -8.23% | 12.93 | 0.87 |
| 08/05 | 542 | 542 | 501 | 540 | -0.37% | 3,400 | 120億6850万 | -4.42% | 13.61 | 0.92 |
| 08/04 | 461 | 542 | 444 | 542 | +17.32% | 11,200 | 121億1320万 | -5.08% | 13.66 | 0.92 |
| 08/03 | 432 | 510 | 432 | 462 | +6.94% | 43,400 | 103億2528万 | -19.93% | 11.64 | 0.79 |
| 07/31 | 431 | 439 | 431 | 432 | +0.23% | 11,700 | 96億5480万 | -26.28% | 10.88 | 0.73 |
| 07/30 | 437 | 442 | 430 | 431 | -2.05% | 14,000 | 96億3245万 | -27.93% | 10.86 | 0.73 |
| 07/29 | 458 | 458 | 435 | 440 | -2.22% | 8,800 | 98億3360万 | -27.99% | 11.09 | 0.75 |
| 07/28 | 488 | 490 | 450 | 450 | -7.79% | 20,300 | 100億5709万 | -27.88% | 11.34 | 0.76 |
| 07/27 | 495 | 546 | 488 | 488 | -1.61% | 5,000 | 109億635万 | -23.27% | 12.3 | 0.83 |
| 07/24 | 510 | 511 | 480 | 496 | +0.81% | 9,900 | 110億8514万 | -23.46% | 12.5 | 0.84 |
| 07/23 | 537 | 551 | 491 | 492 | -8.38% | 10,200 | 109億9575万 | -25.23% | 12.4 | 0.84 |
| 07/22 | 554 | 560 | 536 | 537 | -2.19% | 2,800 | 120億146万 | -19.85% | 13.53 | 0.91 |
| 07/21 | 584 | 584 | 536 | 549 | -5.83% | 5,900 | 122億6965万 | -19.26% | 13.83 | 0.93 |
| 07/17 | 598 | 598 | 583 | 583 | -2.67% | 2,300 | 130億2952万 | -15.38% | 14.69 | 0.99 |
| 07/16 | 605 | 605 | 592 | 599 | -1.8% | 1,000 | 133億8710万 | -13.94% | 15.09 | 1.02 |
| 07/15 | 620 | 620 | 610 | 610 | -1.61% | 400 | 136億3294万 | -13.23% | 15.37 | 1.04 |
| 07/14 | 630 | 630 | 620 | 620 | -2.21% | 700 | 138億5643万 | -12.55% | 15.62 | 1.05 |
| 07/13 | 653 | 653 | 634 | 634 | -3.06% | 600 | 141億6932万 | -11.33% | 15.97 | 1.08 |
| 07/10 | 640 | 654 | 631 | 654 | +0.62% | 1,000 | 146億1630万 | -9.29% | 16.48 | 1.11 |
| 07/09 | 648 | 650 | 630 | 650 | +0.78% | 700 | 145億2690万 | -10.34% | 16.38 | 1.1 |
| 07/08 | 640 | 650 | 630 | 645 | +2.38% | 1,500 | 144億1516万 | -11.76% | 16.25 | 1.1 |
| 07/07 | 660 | 660 | 630 | 630 | -4.55% | 400 | 140億7992万 | -14.63% | 15.87 | 1.07 |
| 07/06 | 667 | 667 | 660 | 660 | -1.05% | 400 | 147億5040万 | -11.29% | 16.63 | 1.12 |
| 07/02 | 672 | 672 | 667 | 667 | +1.21% | 1,100 | 149億684万 | -10.95% | 16.81 | 1.13 |
| 07/01 | 659 | 659 | 659 | 659 | +0.46% | 100 | 147億2805万 | -12.6% | 16.6 | 1.12 |
| 06/30 | 656 | 660 | 656 | 656 | -4.37% | 1,200 | 146億6100万 | -13.68% | 16.53 | 1.11 |
| 06/29 | 683 | 686 | 663 | 686 | +0.15% | 1,200 | 153億3147万 | -10.33% | 17.28 | 1.17 |
| 06/26 | 699 | 699 | 685 | 685 | -2.14% | 1,200 | 153億912万 | -10.92% | 17.26 | 1.16 |
| 06/25 | 715 | 724 | 700 | 700 | -3.31% | 1,700 | 156億4436万 | -9.44% | 17.64 | 1.19 |
| 06/24 | 740 | 740 | 710 | 724 | -3.6% | 3,200 | 161億8074万 | -6.7% | 18.24 | 1.23 |
| 06/23 | 751 | 751 | 751 | 751 | -2.21% | 700 | 167億8416万 | -3.35% | 18.92 | 1.28 |
| 06/22 | 768 | 768 | 768 | 768 | 0% | 100 | 171億6410万 | -1.16% | 19.35 | 1.3 |
| 06/18 | 768 | 768 | 768 | 768 | 0% | 900 | 171億6410万 | -1.16% | 19.35 | 1.3 |
| 06/17 | 760 | 768 | 760 | 768 | +1.05% | 400 | 171億6410万 | -1.03% | 19.35 | 1.3 |
| 06/16 | 753 | 764 | 753 | 760 | -2.56% | 600 | 169億8530万 | -1.94% | 19.15 | 1.29 |
| 06/15 | 769 | 780 | 769 | 780 | -0.51% | 200 | 174億3229万 | +0.65% | 19.65 | 1.33 |
| 06/12 | 764 | 784 | 764 | 784 | +1.03% | 200 | 175億2168万 | +1.29% | 19.75 | 1.33 |
| 06/11 | 761 | 776 | 761 | 776 | +2.11% | 300 | 173億4289万 | +0.52% | 19.55 | 1.32 |
| 06/10 | 760 | 760 | 760 | 760 | -1.3% | 1,300 | 169億8530万 | -1.43% | 19.15 | 1.29 |
| 06/09 | 770 | 770 | 770 | 770 | 0% | 200 | 172億880万 | -0.13% | 19.4 | 1.31 |
| 06/08 | 772 | 772 | 770 | 770 | -0.77% | 500 | 172億880万 | 0% | 19.4 | 1.31 |
| 06/05 | 761 | 789 | 761 | 776 | 0% | 2,800 | 173億4289万 | +0.91% | 19.55 | 1.32 |
| 06/04 | 776 | 776 | 776 | 776 | +1.97% | 300 | 173億4289万 | +1.17% | 19.55 | 1.32 |
| 06/03 | 785 | 785 | 751 | 761 | -4.88% | 3,000 | 170億765万 | -0.52% | 19.17 | 1.29 |
| 06/02 | 804 | 804 | 800 | 800 | -0.37% | 1,100 | 178億7927万 | +4.71% | 20.16 | 1.36 |
| 06/01 | 786 | 803 | 786 | 803 | +2.16% | 1,000 | 179億4632万 | +5.52% | 20.23 | 1.36 |
| 05/29 | 801 | 801 | 786 | 786 | -0.51% | 200 | 175億6638万 | +3.56% | 19.8 | 1.34 |
| 05/28 | 801 | 888 | 790 | 790 | -1.37% | 25,200 | 176億5578万 | +4.36% | 19.91 | 1.34 |
| 05/27 | 800 | 801 | 800 | 801 | +0.75% | 1,100 | 179億162万 | +6.09% | 20.18 | 1.36 |
| 05/26 | 798 | 798 | 779 | 795 | -0.38% | 2,600 | 177億6752万 | +5.44% | 20.03 | 1.35 |
| 05/25 | 780 | 800 | 777 | 798 | +2.7% | 4,600 | 178億3457万 | +6.12% | 20.11 | 1.36 |
| 05/22 | 777 | 777 | 777 | 777 | 0% | 500 | 173億6524万 | +3.6% | 19.58 | 1.32 |
| 05/21 | 769 | 777 | 769 | 777 | +1.04% | 500 | 173億6524万 | +3.74% | 19.58 | 1.32 |
| 05/20 | 769 | 770 | 769 | 769 | 0% | 400 | 171億8645万 | +2.81% | 19.38 | 1.31 |
| 05/19 | 750 | 769 | 742 | 769 | +2.53% | 3,400 | 171億8645万 | +2.81% | 19.38 | 1.31 |
| 05/15 | 750 | 750 | 750 | 750 | 0% | 300 | 167億6181万 | +0.4% | 18.9 | 1.27 |
| 05/13 | 750 | 759 | 748 | 750 | +0.27% | 9,200 | 167億6181万 | +0.13% | 18.9 | 1.27 |
| 05/12 | 743 | 764 | 743 | 748 | -1.32% | 4,100 | 167億1712万 | -0.4% | 18.85 | 1.27 |
| 05/11 | 735 | 758 | 735 | 758 | +1.07% | 500 | 169億4061万 | +0.66% | 19.1 | 1.29 |
| 05/08 | 750 | 751 | 750 | 750 | 0% | 1,600 | 167億6181万 | -0.79% | 18.9 | 1.27 |
| 05/07 | 754 | 754 | 748 | 750 | 0% | 2,300 | 167億6181万 | -0.92% | 18.9 | 1.27 |
| 05/01 | 750 | 750 | 750 | 750 | 0% | 100 | 167億6181万 | -0.92% | 18.9 | 1.27 |
| 04/30 | 750 | 750 | 750 | 750 | 0% | 200 | 167億6181万 | -0.92% | 18.9 | 1.27 |
| 04/28 | 750 | 750 | 750 | 750 | 0% | 300 | 167億6181万 | -0.92% | 18.9 | 1.27 |
| 04/27 | 731 | 760 | 730 | 750 | +2.74% | 3,700 | 167億6181万 | -0.92% | 18.9 | 1.27 |
| 04/21 | 730 | 730 | 730 | 730 | +0.69% | 200 | 163億1483万 | -3.57% | 18.39 | 1.24 |
| 04/17 | 720 | 725 | 710 | 725 | -0.68% | 3,100 | 162億309万 | -4.23% | 18.27 | 1.23 |
| 04/15 | 740 | 740 | 730 | 730 | -1.35% | 400 | 163億1483万 | -3.57% | 18.39 | 1.24 |
| 04/08 | 740 | 740 | 740 | 740 | +0.68% | 100 | 165億3832万 | -2.25% | 18.65 | 1.26 |
| 04/07 | 740 | 740 | 735 | 735 | -0.94% | 300 | 164億2658万 | -3.03% | 18.52 | 1.25 |
| 04/03 | 752 | 752 | 742 | 742 | -1.07% | 700 | 165億8302万 | -2.24% | 18.7 | 1.26 |
| 04/02 | 742 | 750 | 742 | 750 | +1.21% | 200 | 167億6181万 | -1.32% | 18.9 | 1.27 |
| 04/01 | 741 | 741 | 741 | 741 | -1.98% | 100 | 165億6067万 | -2.76% | 18.67 | 1.26 |
| 03/30 | 755 | 756 | 755 | 756 | +0.13% | 600 | 168億9591万 | -0.79% | 19.05 | 1.15 |
| 03/27 | 755 | 755 | 755 | 755 | 0% | 200 | 168億7356万 | -0.92% | 19.02 | 1.15 |
| 03/26 | 755 | 755 | 755 | 755 | 0% | 100 | 168億7356万 | -1.05% | 19.02 | 1.15 |
| 03/25 | 755 | 755 | 755 | 755 | +0.13% | 1,100 | 168億7356万 | -1.44% | 19.02 | 1.15 |
| 03/24 | 750 | 755 | 740 | 754 | +0.8% | 2,700 | 168億5121万 | -1.95% | 19 | 1.15 |
| 03/23 | 753 | 753 | 720 | 748 | -1.84% | 18,400 | 167億1712万 | -3.23% | 18.85 | 1.14 |
| 03/19 | 765 | 765 | 755 | 762 | -2.31% | 1,700 | 170億3000万 | -1.8% | 19.2 | 1.16 |
| 03/18 | 790 | 790 | 779 | 780 | -3.11% | 2,900 | 174億3229万 | +0.13% | 19.65 | 1.19 |
| 03/17 | 790 | 820 | 790 | 805 | 0% | 1,200 | 179億9101万 | +2.94% | 20.28 | 1.23 |
| 03/12 | 800 | 832 | 800 | 805 | -4.17% | 5,600 | 179億9101万 | +2.81% | 20.28 | 1.23 |
| 03/11 | 770 | 850 | 770 | 840 | +9.09% | 19,700 | 187億7323万 | +7.01% | 21.16 | 1.28 |
| 03/10 | 739 | 770 | 739 | 770 | +4.19% | 2,700 | 172億880万 | -1.91% | 19.4 | 1.17 |
| 03/09 | 725 | 739 | 725 | 739 | -2.12% | 1,100 | 165億1597万 | -6.22% | 18.62 | 1.13 |
| 03/05 | 740 | 755 | 725 | 755 | -1.31% | 1,000 | 168億7356万 | -4.67% | 19.02 | 1.15 |
| 03/04 | 720 | 765 | 720 | 765 | +4.79% | 1,300 | 170億9705万 | -3.77% | 19.28 | 1.16 |
| 03/03 | 730 | 730 | 730 | 730 | -2.41% | 400 | 163億1483万 | -8.64% | 18.39 | 1.11 |
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 | 547 2026/8/24 | 1,800 | +7.05% 511 | ||
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）
- 2026/08/24 vs 2025/12/30
- -35%（0.65倍）
- 過去安値
501円（2025/04/07） - 9%（1.09倍）
547円（8/24）
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。
