コシダカ HD（2157）のPER（株価収益率）の推移
- 2010年8月31日
- 4.89倍
- 2011年8月31日
- 7.71倍
- 2012年8月31日
- 9.45倍
- 2013年8月30日
- 9.27倍
- 2014年8月29日
- 15.83倍
- 2015年8月31日
- 22.36倍
- 2016年8月31日
- 17.16倍
- 2017年8月31日
- 18.66倍
- 2018年8月31日
- 21.5倍
- 2019年8月30日
- 23.11倍
- 2020年8月31日
- 赤字
- 2021年8月31日
- 赤字
- 2022年8月31日
- 19.54倍
- 2023年8月31日
- 15.34倍
- 2024年8月30日
- 11.56倍
- 2025年8月29日
- 21.56倍
2026/02/24～2026/07/21
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 | ||||||||||
| 07/21 | 1,059 | 1,083 | 1,057 | 1,068 | +0.85% | 594,300 | 894億7862万 | +9.09% | 13.72 | 2.27 |
| 07/17 | 1,063 | 1,066 | 1,045 | 1,059 | +0.28% | 517,400 | 887億2458万 | +8.62% | 13.6 | 2.25 |
| 07/16 | 1,079 | 1,079 | 1,047 | 1,056 | -1.31% | 516,400 | 884億7324万 | +8.75% | 13.57 | 2.24 |
| 07/15 | 1,054 | 1,070 | 1,047 | 1,070 | +2.1% | 666,700 | 896億4618万 | +10.54% | 13.74 | 2.27 |
| 07/14 | 1,042 | 1,063 | 1,035 | 1,048 | +1.26% | 871,900 | 878億299万 | +8.71% | 13.46 | 2.23 |
| 07/13 | 985 | 1,043 | 978 | 1,035 | +6.7% | 1,605,700 | 867億1383万 | +7.81% | 13.3 | 2.2 |
| 07/10 | 960 | 980 | 958 | 970 | 0% | 677,700 | 812億6803万 | +1.46% | 12.46 | 2.06 |
| 07/09 | 978 | 982 | 968 | 970 | -1.42% | 643,700 | 812億6803万 | +1.57% | 12.46 | 2.06 |
| 07/08 | 987 | 991 | 983 | 984 | -0.3% | 385,100 | 824億4097万 | +3.25% | 12.64 | 2.09 |
| 07/07 | 981 | 992 | 977 | 987 | +0.61% | 367,900 | 826億9232万 | +3.79% | 12.68 | 2.1 |
| 07/06 | 974 | 985 | 970 | 981 | +1.45% | 406,700 | 821億8963万 | +3.48% | 12.6 | 2.08 |
| 07/03 | 975 | 977 | 966 | 967 | 0% | 341,700 | 810億1669万 | +2.22% | 12.42 | 2.05 |
| 07/02 | 959 | 974 | 949 | 967 | +2.44% | 444,000 | 810億1669万 | +2.22% | 12.42 | 2.05 |
| 07/01 | 950 | 962 | 944 | 944 | -1.67% | 310,400 | 790億8971万 | -0.11% | 12.13 | 2.01 |
| 06/30 | 967 | 968 | 949 | 960 | -0.72% | 478,900 | 804億3022万 | +1.59% | 12.33 | 2.04 |
| 06/29 | 937 | 968 | 934 | 967 | +4.09% | 623,000 | 810億1669万 | +2.44% | 12.42 | 2.05 |
| 06/26 | 921 | 929 | 915 | 929 | +0.87% | 313,100 | 778億3299万 | -1.59% | 11.93 | 1.97 |
| 06/25 | 928 | 928 | 916 | 921 | +0.22% | 333,800 | 771億6274万 | -2.64% | 11.83 | 1.96 |
| 06/24 | 940 | 943 | 919 | 919 | -1.5% | 348,200 | 769億9518万 | -3.06% | 11.81 | 1.95 |
| 06/23 | 930 | 941 | 928 | 933 | -0.21% | 362,900 | 781億6812万 | -1.89% | 11.99 | 1.98 |
| 06/22 | 946 | 955 | 935 | 935 | -1.58% | 217,300 | 783億3568万 | -1.99% | 12.01 | 1.99 |
| 06/19 | 950 | 959 | 943 | 950 | -0.42% | 337,800 | 795億9240万 | -0.63% | 12.2 | 2.02 |
| 06/18 | 950 | 959 | 946 | 954 | +0.32% | 247,100 | 799億2753万 | -0.52% | 12.25 | 2.03 |
| 06/17 | 960 | 963 | 950 | 951 | -0.52% | 348,900 | 796億7618万 | -0.94% | 12.22 | 2.02 |
| 06/16 | 948 | 958 | 941 | 956 | -0.42% | 345,900 | 800億9509万 | -0.62% | 12.28 | 2.03 |
| 06/15 | 972 | 972 | 955 | 960 | -1.13% | 444,000 | 804億3022万 | -0.41% | 12.33 | 2.04 |
| 06/12 | 971 | 973 | 961 | 971 | +0.1% | 247,900 | 813億5181万 | +0.62% | 12.47 | 2.06 |
| 06/11 | 972 | 974 | 965 | 970 | -0.21% | 254,500 | 812億6803万 | +0.31% | 12.46 | 2.06 |
| 06/10 | 960 | 972 | 955 | 972 | +2.86% | 292,400 | 814億3559万 | +0.41% | 12.49 | 2.07 |
| 06/09 | 950 | 959 | 945 | 945 | 0% | 429,400 | 791億7349万 | -2.48% | 12.14 | 2.01 |
| 06/08 | 937 | 961 | 936 | 945 | +0.32% | 498,200 | 791億7349万 | -2.68% | 12.14 | 2.01 |
| 06/05 | 929 | 951 | 922 | 942 | +2.28% | 433,300 | 789億2215万 | -3.19% | 12.1 | 2 |
| 06/04 | 910 | 929 | 903 | 921 | +0.11% | 531,700 | 771億6274万 | -5.64% | 11.83 | 1.96 |
| 06/03 | 924 | 930 | 910 | 920 | -0.33% | 578,800 | 770億7896万 | -6.03% | 11.82 | 1.95 |
| 06/02 | 925 | 932 | 910 | 923 | -0.75% | 531,600 | 773億3030万 | -6.1% | 11.86 | 1.96 |
| 06/01 | 945 | 945 | 923 | 930 | -2.52% | 606,300 | 779億1677万 | -5.78% | 11.95 | 1.98 |
| 05/29 | 944 | 963 | 943 | 954 | +1.06% | 455,800 | 799億2753万 | -3.83% | 12.25 | 2.02 |
| 05/28 | 957 | 962 | 940 | 944 | -0.63% | 327,500 | 790億8971万 | -5.22% | 12.13 | 2 |
| 05/27 | 940 | 952 | 936 | 950 | +0.96% | 312,800 | 795億9240万 | -5% | 12.2 | 2.01 |
| 05/26 | 960 | 961 | 935 | 941 | -1.98% | 558,700 | 788億3837万 | -6.27% | 12.09 | 1.99 |
| 05/25 | 980 | 981 | 955 | 960 | -2.04% | 569,500 | 804億3022万 | -4.76% | 12.33 | 2.03 |
| 05/22 | 985 | 988 | 976 | 980 | -0.41% | 177,200 | 821億585万 | -3.07% | 12.59 | 2.07 |
| 05/21 | 990 | 996 | 984 | 984 | -0.3% | 258,100 | 824億4097万 | -2.86% | 12.64 | 2.08 |
| 05/20 | 1,003 | 1,003 | 978 | 987 | -1.1% | 432,600 | 826億9232万 | -3.05% | 12.68 | 2.09 |
| 05/19 | 997 | 1,010 | 995 | 998 | +0.5% | 450,900 | 836億1391万 | -2.35% | 12.82 | 2.11 |
| 05/18 | 1,012 | 1,012 | 987 | 993 | -2.07% | 322,400 | 831億9500万 | -3.4% | 12.76 | 2.1 |
| 05/15 | 993 | 1,014 | 993 | 1,014 | +2.11% | 267,600 | 849億5442万 | -1.84% | 13.03 | 2.14 |
| 05/14 | 998 | 1,000 | 991 | 993 | -0.9% | 226,100 | 831億9500万 | -4.24% | 12.76 | 2.1 |
| 05/13 | 1,000 | 1,008 | 991 | 1,002 | +0.8% | 290,700 | 839億4904万 | -3.84% | 12.87 | 2.12 |
| 05/12 | 1,000 | 1,007 | 990 | 994 | -0.6% | 279,800 | 832億7879万 | -4.97% | 12.77 | 2.1 |
| 05/11 | 1,000 | 1,020 | 992 | 1,000 | -0.1% | 483,100 | 837億8148万 | -4.76% | 12.85 | 2.11 |
| 05/08 | 1,001 | 1,007 | 992 | 1,001 | +0.2% | 302,200 | 838億6526万 | -4.94% | 12.86 | 2.12 |
| 05/07 | 999 | 1,007 | 986 | 999 | +0.3% | 467,900 | 836億9769万 | -5.4% | 12.83 | 2.11 |
| 05/01 | 993 | 1,000 | 984 | 996 | -0.2% | 259,200 | 834億4635万 | -6.04% | 12.79 | 2.11 |
| 04/30 | 998 | 1,006 | 994 | 998 | -1.38% | 367,500 | 836億1391万 | -6.11% | 12.82 | 2.11 |
| 04/28 | 999 | 1,012 | 997 | 1,012 | +1.4% | 328,900 | 847億8685万 | -5.07% | 13 | 2.14 |
| 04/27 | 1,001 | 1,013 | 998 | 998 | -0.6% | 362,800 | 836億1391万 | -6.64% | 12.82 | 2.11 |
| 04/24 | 1,005 | 1,015 | 1,003 | 1,004 | -0.89% | 324,600 | 841億1660万 | -6.17% | 12.9 | 2.12 |
| 04/23 | 1,030 | 1,035 | 1,009 | 1,013 | -2.22% | 426,900 | 848億7063万 | -5.5% | 13.01 | 2.14 |
| 04/22 | 1,032 | 1,045 | 1,028 | 1,036 | -0.19% | 573,200 | 867億9761万 | -3.63% | 13.31 | 2.19 |
| 04/21 | 1,056 | 1,069 | 1,025 | 1,038 | -1.89% | 501,000 | 869億6517万 | -3.62% | 13.33 | 2.19 |
| 04/20 | 1,057 | 1,063 | 1,042 | 1,058 | +1.05% | 674,400 | 886億4080万 | -1.76% | 13.59 | 2.24 |
| 04/17 | 1,042 | 1,062 | 1,042 | 1,047 | +0.38% | 390,200 | 877億1920万 | -2.88% | 13.45 | 2.21 |
| 04/16 | 1,055 | 1,063 | 1,040 | 1,043 | -0.48% | 449,500 | 873億8408万 | -3.34% | 13.4 | 2.2 |
| 04/15 | 1,050 | 1,058 | 1,043 | 1,048 | +0.87% | 395,400 | 878億299万 | -3.05% | 13.46 | 2.21 |
| 04/14 | 1,030 | 1,041 | 1,021 | 1,039 | +0.87% | 521,800 | 870億4895万 | -4.06% | 13.35 | 2.2 |
| 04/13 | 1,050 | 1,061 | 1,022 | 1,030 | -6.36% | 1,231,500 | 862億9492万 | -5.07% | 13.23 | 2.18 |
| 04/10 | 1,102 | 1,114 | 1,091 | 1,100 | 0% | 498,100 | 921億5962万 | +1.2% | 14.13 | 2.32 |
| 04/09 | 1,142 | 1,145 | 1,094 | 1,100 | -3.59% | 422,200 | 921億5962万 | +1.29% | 14.13 | 2.32 |
| 04/08 | 1,142 | 1,142 | 1,127 | 1,141 | +1.15% | 468,100 | 955億9466万 | +5.16% | 14.66 | 2.41 |
| 04/07 | 1,121 | 1,136 | 1,115 | 1,128 | +1.08% | 300,300 | 945億550万 | +4.16% | 14.49 | 2.38 |
| 04/06 | 1,115 | 1,120 | 1,111 | 1,116 | +0.72% | 303,100 | 935億13万 | +2.95% | 14.34 | 2.36 |
| 04/03 | 1,110 | 1,117 | 1,098 | 1,108 | +1.28% | 205,400 | 928億2987万 | +2.03% | 14.23 | 2.34 |
| 04/02 | 1,111 | 1,129 | 1,090 | 1,094 | -1.17% | 255,500 | 916億5693万 | +0.55% | 14.05 | 2.31 |
| 04/01 | 1,091 | 1,107 | 1,085 | 1,107 | +2.79% | 387,400 | 927億4609万 | +1.37% | 14.22 | 2.34 |
| 03/31 | 1,077 | 1,094 | 1,076 | 1,077 | +0.47% | 343,000 | 902億3265万 | -1.64% | 13.83 | 2.28 |
| 03/30 | 1,068 | 1,075 | 1,049 | 1,072 | -1.29% | 428,800 | 898億1374万 | -2.37% | 13.77 | 2.27 |
| 03/27 | 1,095 | 1,101 | 1,084 | 1,086 | +0.18% | 389,700 | 909億8668万 | -1.45% | 13.95 | 2.3 |
| 03/26 | 1,083 | 1,088 | 1,070 | 1,084 | +0.18% | 343,100 | 908億1912万 | -1.9% | 13.92 | 2.29 |
| 03/25 | 1,073 | 1,088 | 1,073 | 1,082 | +1.5% | 233,200 | 906億5156万 | -2.43% | 13.9 | 2.29 |
| 03/24 | 1,059 | 1,070 | 1,058 | 1,066 | +2.5% | 179,000 | 893億1105万 | -4.14% | 13.69 | 2.25 |
| 03/23 | 1,053 | 1,055 | 1,035 | 1,040 | -1.7% | 354,300 | 871億3273万 | -6.81% | 13.36 | 2.2 |
| 03/19 | 1,074 | 1,085 | 1,058 | 1,058 | -2.49% | 347,400 | 886億4080万 | -5.62% | 13.59 | 2.24 |
| 03/18 | 1,074 | 1,087 | 1,072 | 1,085 | +1.12% | 149,200 | 909億290万 | -3.56% | 13.94 | 2.29 |
| 03/17 | 1,066 | 1,080 | 1,063 | 1,073 | +2.09% | 267,500 | 898億9752万 | -4.96% | 13.78 | 2.27 |
| 03/16 | 1,063 | 1,077 | 1,051 | 1,051 | -2.23% | 219,200 | 880億5433万 | -7.24% | 13.5 | 2.22 |
| 03/13 | 1,058 | 1,081 | 1,058 | 1,075 | +0.37% | 326,500 | 900億6509万 | -5.54% | 13.81 | 2.27 |
| 03/12 | 1,088 | 1,092 | 1,063 | 1,071 | -2.28% | 366,200 | 897億2996万 | -6.22% | 13.76 | 2.26 |
| 03/11 | 1,097 | 1,113 | 1,096 | 1,096 | -0.09% | 335,800 | 918億2450万 | -4.45% | 14.08 | 2.32 |
| 03/10 | 1,092 | 1,100 | 1,081 | 1,097 | +1.67% | 321,100 | 919億828万 | -4.61% | 14.09 | 2.32 |
| 03/09 | 1,051 | 1,086 | 1,045 | 1,079 | -1.28% | 574,300 | 904億21万 | -6.5% | 13.86 | 2.28 |
| 03/06 | 1,075 | 1,094 | 1,067 | 1,093 | +1.39% | 191,200 | 915億7315万 | -5.53% | 14.04 | 2.31 |
| 03/05 | 1,082 | 1,097 | 1,078 | 1,078 | +0.94% | 263,800 | 903億1643万 | -7.07% | 13.85 | 2.28 |
| 03/04 | 1,080 | 1,091 | 1,052 | 1,068 | -1.93% | 716,200 | 894億7862万 | -8.17% | 13.72 | 2.26 |
| 03/03 | 1,141 | 1,141 | 1,089 | 1,089 | -5.22% | 503,100 | 912億3803万 | -6.84% | 13.99 | 2.3 |
| 03/02 | 1,166 | 1,175 | 1,148 | 1,149 | -1.79% | 328,400 | 962億6492万 | -2.05% | 14.76 | 2.43 |
| 02/27 | 1,180 | 1,182 | 1,161 | 1,170 | 0% | 322,800 | 980億2433万 | -0.34% | 15.03 | 2.53 |
| 02/26 | 1,158 | 1,175 | 1,154 | 1,170 | -0.85% | 396,100 | 980億2433万 | -0.17% | 15.03 | 2.53 |
| 02/25 | 1,185 | 1,185 | 1,165 | 1,180 | 0% | 447,800 | 988億6214万 | +0.85% | 15.16 | 2.55 |
| 02/24 | 1,162 | 1,186 | 1,162 | 1,180 | +1.72% | 232,000 | 988億6214万 | +1.03% | 15.16 | 2.55 |
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 | |
| 2010年 8月期 | 50 335,000 4/30 337,000 4/27 | 21 140,100 10/5 | 13,025,184 1,930 8/26 | 7.18 | 2.99 | 2.19 | 0.91 | - | - | 4.89倍 8/31 |
| 2011年 8月期 | 156 1,050,000 8/22 | 33 225,600 9/1 | 7,497,917 1,111 3/16 | 8.76 | 1.88 | 4 | 0.86 | 252億 | 54億1440万 | 7.71倍 8/31 |
| 2012年 8月期 | 160 2,700 5/11 2,704 5/9 | 92 1,547 9/26 | 2,537,549 150,400 9/2 | 11.39 | 6.52 | 3.24 | 1.86 | 259億5840万 | 148億5120万 | 9.45倍 8/31 |
| 2013年 8月期 | 290 4,890 5/22 | 118 1,983 9/10 | 1,989,209 117,900 6/3 | 15.09 | 6.12 | 4.36 | 1.77 | 469億4400万 | 190億3680万 | 9.27倍 8/30 |
| 2014年 8月期 | 249 4,185 8/11 4,200 8/5 | 147 2,475 3/27 | 1,744,565 103,400 7/11 | 16.42 | 9.68 | 3.17 | 1.87 | 401億7600万 | 237億6000万 | 15.83倍 8/29 |
| 2015年 8月期 | 385 3,250 7/2 3,250 7/1 | 202 1,700 12/10 | 3,797,044 450,100 12/19 | 28.81 | 15.07 | 4.48 | 2.34 | 624億 | 326億4000万 | 22.36倍 8/31 |
| 2016年 8月期 | 313 2,640 9/28 | 199 1,675 2/12 | 2,913,794 345,400 8/26 | 25.22 | 16 | 3.5 | 2.22 | 506億8800万 | 321億6000万 | 17.16倍 8/31 |
| 2017年 8月期 | 387 3,265 8/31 | 192 1,616 10/11 | 20,698,570 2,453,600 5/25 | 18.71 | 9.26 | 3.06 | 1.52 | 671億7737万 | 310億2720万 | 18.66倍 8/31 |
| 2018年 8月期 | 925 7,800 4/11 | 369 3,110 9/6 | 8,258,000 978,900 10/12 | 35.82 | 14.28 | 6.18 | 2.46 | 1604億8500万 | 639億8825万 | 21.5倍 8/31 |
| 2019年 8月期 | 869 1,833 4/12 | 523 1,102 9/11 | 8,495,685 4,028,300 4/12 | 23.94 | 14.39 | 4.69 | 2.82 | 1508億5590万 | 906億9460万 | 23.11倍 8/30 |
| 2020年 8月期 | 848 1,788 1/27 | 293 4/6 | 5,251,832 2,490,200 10/11 | 赤字 | 赤字 | 3.02 | 1.04 | 1471億5240万 | 241億1390万 | 赤字 8/31 |
| 2021年 8月期 | 700 6/4 | 381 11/9 | 2,343,700 11/10 | 赤字 | 赤字 | 3.14 | 1.71 | 576億1000万 | 313億5630万 | 赤字 8/31 |
| 2022年 8月期 | 879 8/31 | 545 9/21 | 6,226,900 10/14 | 19.67 | 12.2 | 3.68 | 2.28 | 723億4170万 | 448億5350万 | 19.54倍 8/31 |
| 2023年 8月期 | 1,351 8/17 | 803 1/18 | 5,627,900 10/14 | 15.5 | 9.22 | 4.34 | 2.58 | 1111億8730万 | 660億8690万 | 15.34倍 8/31 |
| 2024年 8月期 | 1,415 9/4 | 801 5/27 | 3,172,200 4/11 | 17.11 | 9.69 | 3.77 | 2.14 | 1164億5450万 | 659億2230万 | 11.56倍 8/30 |
| 2025年 8月期 | 1,460 8/28 | 921 4/10 | 2,943,500 10/11 | 22.81 | 14.39 | 3.43 | 2.16 | 1223億2096万 | 771億6274万 | 21.56倍 8/29 |
| 最新 | 1,068 2026/7/21 | 594,300 | 13.72 予想 | 2.27 実績 | 899億5328万 | - | ||||
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。
