Will Smart（175A）のPER（株価収益率）の推移
- 2024年12月30日
- 赤字
- 2025年12月30日
- 赤字
2025/12/26～2026/05/29
株価＆PER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 | 657 | 660 | 646 | 646 | -1.67% | 2,500 | 9億5052万 | -2.27% | 22.15 | - |
| 05/28 | 654 | 661 | 650 | 657 | -0.76% | 2,800 | 9億6670万 | -0.9% | 22.53 | - |
| 05/27 | 665 | 667 | 648 | 662 | -0.45% | 5,200 | 9億7406万 | -0.3% | 22.7 | - |
| 05/26 | 649 | 665 | 648 | 665 | +2.62% | 2,500 | 9億7848万 | -0.15% | 22.8 | - |
| 05/25 | 651 | 672 | 648 | 648 | -0.46% | 4,800 | 9億5346万 | -2.7% | 22.22 | - |
| 05/22 | 657 | 660 | 651 | 651 | -0.31% | 1,000 | 9億5788万 | -2.4% | 22.32 | - |
| 05/21 | 649 | 658 | 649 | 653 | +0.31% | 1,400 | 9億6082万 | -2.25% | 22.39 | - |
| 05/20 | 650 | 656 | 646 | 651 | +0.62% | 3,200 | 9億5788万 | -2.69% | 22.32 | - |
| 05/19 | 650 | 660 | 646 | 647 | -0.15% | 2,400 | 9億5199万 | -3.29% | 22.18 | - |
| 05/18 | 660 | 660 | 645 | 648 | -3.28% | 8,200 | 9億5346万 | -3.43% | 22.22 | - |
| 05/15 | 682 | 687 | 670 | 670 | -0.3% | 4,600 | 9億8583万 | -0.3% | 22.97 | - |
| 05/14 | 659 | 672 | 659 | 672 | +2.44% | 7,000 | 9億8878万 | +0.15% | 23.04 | - |
| 05/13 | 672 | 684 | 656 | 656 | -3.81% | 5,800 | 9億6523万 | -2.24% | 22.49 | - |
| 05/12 | 670 | 682 | 661 | 682 | +1.79% | 1,600 | 10億349万 | +1.79% | 23.38 | - |
| 05/11 | 666 | 676 | 659 | 670 | +3.72% | 5,200 | 9億8583万 | 0% | 22.97 | - |
| 05/08 | 646 | 657 | 646 | 646 | -0.31% | 3,600 | 9億5052万 | -3.44% | 22.15 | - |
| 05/07 | 650 | 661 | 648 | 648 | -0.92% | 10,600 | 9億5346万 | -3.43% | 22.22 | - |
| 05/01 | 646 | 669 | 646 | 654 | +0.77% | 3,500 | 9億6229万 | -2.97% | 22.42 | - |
| 04/30 | 645 | 652 | 643 | 649 | -0.15% | 6,700 | 9億5493万 | -4.28% | 22.25 | - |
| 04/28 | 653 | 663 | 647 | 650 | -1.37% | 9,100 | 9億5641万 | -4.13% | 22.29 | - |
| 04/27 | 680 | 680 | 650 | 659 | -3.51% | 6,600 | 9億6965万 | -2.8% | 22.59 | - |
| 04/24 | 690 | 690 | 683 | 683 | -1.01% | 600 | 10億496万 | +0.44% | 23.42 | - |
| 04/23 | 680 | 690 | 680 | 690 | +0.73% | 5,500 | 10億1526万 | +1.32% | 23.66 | - |
| 04/22 | 678 | 685 | 678 | 685 | +0.88% | 1,300 | 10億790万 | +0.29% | 23.49 | - |
| 04/21 | 695 | 695 | 678 | 679 | -1.88% | 3,100 | 9億9908万 | -0.88% | 23.28 | - |
| 04/20 | 691 | 706 | 680 | 692 | -0.43% | 3,100 | 10億1820万 | +0.58% | 23.73 | - |
| 04/17 | 692 | 709 | 692 | 695 | -1% | 4,600 | 10億2262万 | +0.72% | 23.83 | - |
| 04/16 | 680 | 702 | 680 | 702 | +3.24% | 3,000 | 10億3292万 | +1.3% | 24.07 | - |
| 04/15 | 668 | 680 | 662 | 680 | +1.8% | 4,800 | 10億55万 | -2.16% | 23.31 | - |
| 04/14 | 676 | 676 | 667 | 668 | -0.3% | 4,500 | 9億8289万 | -4.3% | 22.9 | - |
| 04/13 | 668 | 673 | 667 | 670 | +0.3% | 2,100 | 9億8583万 | -4.29% | 22.97 | - |
| 04/10 | 670 | 670 | 665 | 668 | +0.45% | 3,900 | 9億8289万 | -4.98% | 22.9 | - |
| 04/09 | 686 | 686 | 662 | 665 | -3.06% | 6,300 | 9億7848万 | -5.81% | 22.8 | - |
| 04/08 | 681 | 698 | 671 | 686 | +0.88% | 7,500 | 10億938万 | -3.24% | 23.52 | - |
| 04/07 | 685 | 685 | 664 | 680 | +3.82% | 13,400 | 10億55万 | -4.49% | 23.31 | - |
| 04/06 | 647 | 662 | 647 | 655 | +0.31% | 6,900 | 9億6376万 | -8.52% | 22.46 | - |
| 04/03 | 656 | 659 | 644 | 653 | +1.08% | 5,400 | 9億6082万 | -9.56% | 22.39 | - |
| 04/02 | 666 | 667 | 644 | 646 | -3% | 18,300 | 9億5052万 | -11.14% | 22.15 | - |
| 04/01 | 675 | 675 | 663 | 666 | +0.3% | 5,900 | 9億7995万 | -9.14% | 22.83 | - |
| 03/31 | 679 | 686 | 662 | 664 | -2.64% | 11,300 | 9億7700万 | -10.03% | 22.77 | - |
| 03/30 | 687 | 695 | 660 | 682 | -6.83% | 23,300 | 10億349万 | -8.21% | 23.38 | - |
| 03/27 | 765 | 899 | 731 | 732 | -2.4% | 383,900 | 10億7706万 | -2.01% | 25.1 | - |
| 03/26 | 715 | 750 | 715 | 750 | +15.38% | 35,000 | 11億355万 | +0.13% | 25.71 | - |
| 03/25 | 648 | 669 | 648 | 650 | +0.46% | 9,800 | 9億5641万 | -13.45% | 22.29 | - |
| 03/24 | 712 | 712 | 632 | 647 | -8.74% | 24,900 | 9億5199万 | -14.64% | 22.18 | - |
| 03/23 | 700 | 719 | 689 | 709 | -0.98% | 9,900 | 10億4322万 | -7.2% | 24.31 | - |
| 03/19 | 733 | 740 | 716 | 716 | -3.11% | 10,300 | 10億5352万 | -6.89% | 24.55 | - |
| 03/18 | 743 | 747 | 737 | 739 | -0.4% | 11,100 | 10億8736万 | -4.52% | 25.34 | - |
| 03/17 | 746 | 775 | 742 | 742 | -0.54% | 3,200 | 10億9177万 | -4.63% | 25.44 | - |
| 03/16 | 736 | 746 | 734 | 746 | +0.4% | 2,200 | 10億9766万 | -4.6% | 25.58 | - |
| 03/13 | 764 | 780 | 743 | 743 | -2.75% | 2,000 | 10億9325万 | -5.59% | 25.47 | - |
| 03/12 | 750 | 764 | 749 | 764 | +2.28% | 1,700 | 11億2414万 | -3.54% | 26.19 | - |
| 03/11 | 750 | 759 | 737 | 747 | -0.93% | 5,700 | 10億9913万 | -6.04% | 25.61 | - |
| 03/10 | 744 | 754 | 730 | 754 | +3.29% | 3,800 | 11億943万 | -5.63% | 25.85 | - |
| 03/09 | 723 | 761 | 716 | 730 | -2.01% | 10,800 | 10億7412万 | -8.98% | 25.03 | - |
| 03/06 | 752 | 767 | 745 | 745 | -0.27% | 6,500 | 10億9619万 | -7.68% | 25.54 | - |
| 03/05 | 746 | 753 | 737 | 747 | +0.95% | 9,400 | 10億9913万 | -7.89% | 25.61 | - |
| 03/04 | 742 | 742 | 732 | 740 | -1.73% | 5,600 | 10億8883万 | -9.2% | 25.37 | - |
| 03/03 | 777 | 790 | 753 | 753 | -3.83% | 4,800 | 11億796万 | -8.06% | 25.82 | - |
| 03/02 | 792 | 793 | 781 | 783 | -1.76% | 2,400 | 11億5210万 | -4.86% | 26.85 | - |
| 02/27 | 779 | 797 | 779 | 797 | +0.89% | 2,300 | 11億7270万 | -3.51% | 27.33 | - |
| 02/26 | 780 | 791 | 780 | 790 | 0% | 1,600 | 11億6240万 | -4.7% | 27.09 | - |
| 02/25 | 788 | 790 | 776 | 790 | +1.54% | 1,200 | 11億6240万 | -5.05% | 27.09 | - |
| 02/24 | 783 | 788 | 777 | 778 | -1.89% | 1,300 | 11億4474万 | -6.83% | 26.67 | - |
| 02/20 | 790 | 795 | 782 | 793 | +0.38% | 6,800 | 11億6682万 | -5.48% | 27.19 | - |
| 02/19 | 794 | 806 | 790 | 790 | 0% | 7,500 | 11億6240万 | -6.18% | 27.09 | - |
| 02/18 | 804 | 805 | 790 | 790 | -1.25% | 6,900 | 11億6240万 | -6.51% | 27.09 | - |
| 02/17 | 796 | 805 | 796 | 800 | -1.11% | 3,300 | 11億7712万 | -5.66% | 27.43 | - |
| 02/16 | 800 | 810 | 775 | 809 | -0.37% | 7,900 | 11億9036万 | -4.82% | 27.74 | - |
| 02/13 | 819 | 819 | 808 | 812 | -1.1% | 5,400 | 11億9477万 | -4.69% | 27.84 | - |
| 02/12 | 830 | 832 | 814 | 821 | -2.26% | 14,700 | 12億801万 | -3.98% | 28.15 | - |
| 02/10 | 842 | 850 | 840 | 840 | -0.24% | 4,900 | 12億3597万 | -1.98% | 28.8 | - |
| 02/09 | 861 | 861 | 842 | 842 | -0.94% | 3,200 | 12億3891万 | -1.86% | 28.87 | - |
| 02/06 | 856 | 861 | 844 | 850 | -1.51% | 3,600 | 12億5069万 | -1.16% | 29.14 | - |
| 02/05 | 871 | 871 | 854 | 863 | -0.92% | 4,600 | 12億6981万 | +0.12% | 29.59 | - |
| 02/04 | 845 | 871 | 842 | 871 | +3.08% | 3,700 | 12億8158万 | +1.28% | 29.86 | - |
| 02/03 | 843 | 864 | 843 | 845 | -0.35% | 3,100 | 12億4333万 | -1.63% | 28.97 | - |
| 02/02 | 839 | 867 | 839 | 848 | +2.05% | 4,300 | 12億4774万 | -1.05% | 29.07 | - |
| 01/30 | 832 | 842 | 828 | 831 | -1.07% | 3,000 | 12億2273万 | -2.92% | 28.49 | - |
| 01/29 | 833 | 846 | 830 | 840 | -0.71% | 4,200 | 12億3597万 | -1.75% | 28.8 | - |
| 01/28 | 845 | 847 | 834 | 846 | -1.63% | 4,900 | 12億4480万 | -1.05% | 29.01 | - |
| 01/27 | 844 | 860 | 844 | 860 | +1.78% | 3,200 | 12億6540万 | +0.7% | 29.49 | - |
| 01/26 | 854 | 867 | 845 | 845 | -0.94% | 4,000 | 12億4333万 | -0.82% | 28.97 | - |
| 01/23 | 854 | 867 | 853 | 853 | -0.12% | 1,600 | 12億5510万 | +0.24% | 29.25 | - |
| 01/22 | 857 | 866 | 854 | 854 | -0.35% | 3,300 | 12億5657万 | +0.35% | 29.28 | - |
| 01/21 | 862 | 864 | 856 | 857 | -1.83% | 2,700 | 12億6056万 | +0.94% | 29.38 | - |
| 01/20 | 870 | 881 | 870 | 873 | 0% | 2,300 | 12億8409万 | +2.83% | 29.93 | - |
| 01/19 | 876 | 891 | 873 | 873 | -0.11% | 4,500 | 12億8409万 | +2.95% | 29.93 | - |
| 01/16 | 864 | 875 | 863 | 874 | +0.58% | 2,400 | 12億8556万 | +3.07% | 29.97 | - |
| 01/15 | 861 | 870 | 858 | 869 | +1.28% | 4,600 | 12億7821万 | +2.48% | 29.79 | - |
| 01/14 | 857 | 872 | 857 | 858 | -0.46% | 5,100 | 12億6203万 | +1.18% | 29.42 | - |
| 01/13 | 855 | 862 | 855 | 862 | +0.94% | 1,600 | 12億6791万 | +1.65% | 29.55 | - |
| 01/09 | 860 | 879 | 854 | 854 | -0.7% | 3,000 | 12億5614万 | +0.71% | 29.28 | - |
| 01/08 | 875 | 881 | 860 | 860 | -1.71% | 5,500 | 12億6497万 | +1.3% | 29.49 | - |
| 01/07 | 871 | 881 | 870 | 875 | -0.91% | 4,700 | 12億8703万 | +2.82% | 30 | - |
| 01/06 | 872 | 889 | 872 | 883 | +1.26% | 4,600 | 12億9880万 | +3.52% | 30.27 | - |
| 01/05 | 887 | 895 | 869 | 872 | -1.8% | 6,000 | 12億8262万 | +1.99% | 29.9 | - |
| 2025 |
| 12/30 | 857 | 908 | 857 | 888 | +0.34% | 10,700 | 13億615万 | +3.62% | - | 382.46 |
| 12/29 | 813 | 892 | 813 | 885 | +7.8% | 27,100 | 13億174万 | +3.03% | - | 381.16 |
| 12/26 | 838 | 847 | 813 | 821 | -2.49% | 19,100 | 12億760万 | -4.98% | - | 353.6 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER |
|---|
2024年
12月期 | 1,872
4/17 | 740
12/23 | 1,908,400
4/16 | 赤字 | 赤字 | 6.68 | 2.64 | 27億316万 | 10億8114万 | 赤字
12/30 |
2025年
12月期 | 1,612
9/25
9/24 | 626
4/7 | 2,231,600
7/18 | 赤字 | 赤字 | 746.3 | 289.81 | 23億7109万 | 9億1458万 | 赤字
12/30 |
| 最新 | 646
2026/5/29 | 2,500 | 22.15
予想 | 382.46
実績 | 9億5052万 | - |
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。
