- 3193
- 2026/10/02
- 時価
- 297億円
- PER 予
- 15.62倍
- 2014年以降
- 赤字-69.39倍
（2014-2026年） - PBR
- 2.78倍
- 2014年以降
- 2.34-7.89倍
（2014-2026年） - 配当 予
- 1.8%
- ROE 予
- 17.79%
- ROA 予
- 8.22%
- 資料
- Link
- CSV,JSON
エターナルホスピタリティグループ（3193）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,301
- 始値
- 1,301
- 高値
- 1,302
- 安値
- 1,271
- 終値 -1.61%
- 1,280
- 出来高 +19.14%
- 110,800
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,298 - 株価（25日）
移動平均値 - -6.09%
1,363 - 出来高（5日）
移動平均値 - -12.13%
126,100
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,301 | 1,302 | 1,271 | 1,280 | -1.61% | 110,800 | - | -6.09% | - | - |
| 10/01 | 1,297 | 1,308 | 1,290 | 1,301 | -0.23% | 93,000 | - | -5.04% | - | - |
| 09/30 | 1,289 | 1,309 | 1,279 | 1,304 | +0.85% | 107,300 | - | -5.3% | - | - |
| 09/29 | 1,291 | 1,300 | 1,274 | 1,293 | -1.3% | 169,200 | - | -6.58% | - | - |
| 09/28 | 1,300 | 1,318 | 1,296 | 1,310 | +1.55% | 150,200 | - | -5.82% | - | - |
| 09/25 | 1,292 | 1,301 | 1,280 | 1,290 | -0.46% | 157,500 | - | -7.66% | - | - |
| 09/24 | 1,323 | 1,323 | 1,290 | 1,296 | -2.04% | 218,300 | - | -7.63% | - | - |
| 09/18 | 1,335 | 1,343 | 1,312 | 1,323 | +0.76% | 183,200 | - | -6.1% | - | - |
| 09/17 | 1,319 | 1,328 | 1,297 | 1,313 | -0.45% | 156,600 | - | -7.27% | - | - |
| 09/16 | 1,301 | 1,325 | 1,290 | 1,319 | +1.07% | 192,000 | - | -7.37% | - | - |
| 09/15 | 1,315 | 1,331 | 1,296 | 1,305 | +0.46% | 257,700 | - | -8.74% | - | - |
| 09/14 | 1,282 | 1,325 | 1,260 | 1,299 | -4.42% | 572,300 | - | -9.6% | - | - |
| 09/11 | 1,400 | 1,404 | 1,350 | 1,359 | -0.37% | 367,200 | - | -5.82% | - | - |
| 09/10 | 1,385 | 1,385 | 1,350 | 1,364 | -2.01% | 143,900 | - | -5.67% | - | - |
| 09/09 | 1,423 | 1,428 | 1,391 | 1,392 | -3.4% | 146,900 | - | -3.73% | - | - |
| 09/08 | 1,420 | 1,451 | 1,407 | 1,441 | +1.41% | 119,400 | - | -0.35% | - | - |
| 09/07 | 1,460 | 1,460 | 1,419 | 1,421 | -2.94% | 113,700 | - | -1.59% | - | - |
| 09/04 | 1,402 | 1,465 | 1,395 | 1,464 | +3.39% | 179,200 | - | +1.53% | - | - |
| 09/03 | 1,400 | 1,418 | 1,388 | 1,416 | +0.93% | 107,500 | - | -1.6% | - | - |
| 09/02 | 1,416 | 1,418 | 1,399 | 1,403 | -1.2% | 123,000 | - | -2.7% | - | - |
| 09/01 | 1,445 | 1,450 | 1,415 | 1,420 | -1.8% | 133,500 | - | -1.73% | - | - |
| 08/31 | 1,432 | 1,447 | 1,415 | 1,446 | +0.77% | 188,100 | - | -0.14% | - | - |
| 08/28 | 1,427 | 1,439 | 1,421 | 1,435 | +0.14% | 87,500 | - | -0.9% | - | - |
| 08/27 | 1,435 | 1,460 | 1,421 | 1,433 | -0.97% | 98,500 | - | -1.1% | - | - |
| 08/26 | 1,441 | 1,462 | 1,431 | 1,447 | -1.09% | 80,400 | - | -0.21% | - | - |
| 08/25 | 1,464 | 1,471 | 1,453 | 1,463 | -0.2% | 60,300 | - | +0.9% | - | - |
| 08/24 | 1,478 | 1,495 | 1,463 | 1,466 | -0.81% | 86,400 | - | +1.1% | - | - |
| 08/21 | 1,479 | 1,481 | 1,456 | 1,478 | -0.07% | 88,400 | - | +2% | - | - |
| 08/20 | 1,450 | 1,479 | 1,442 | 1,479 | +0.96% | 126,600 | - | +2.21% | - | - |
| 08/19 | 1,468 | 1,470 | 1,446 | 1,465 | +1.88% | 141,400 | - | +1.45% | - | - |
| 08/18 | 1,454 | 1,460 | 1,431 | 1,438 | -0.55% | 101,000 | - | -0.21% | - | - |
| 08/17 | 1,491 | 1,491 | 1,445 | 1,446 | -3.02% | 113,500 | - | +0.42% | - | - |
| 08/14 | 1,503 | 1,505 | 1,482 | 1,491 | -0.67% | 129,600 | - | +3.61% | - | - |
| 08/13 | 1,470 | 1,503 | 1,465 | 1,501 | +1.35% | 155,800 | - | +4.67% | - | - |
| 08/12 | 1,455 | 1,481 | 1,441 | 1,481 | +0.89% | 132,500 | - | +3.49% | - | - |
| 08/10 | 1,460 | 1,472 | 1,415 | 1,468 | +0.96% | 114,800 | - | +2.8% | - | - |
| 08/07 | 1,424 | 1,482 | 1,419 | 1,454 | +1.75% | 151,800 | - | +1.96% | - | - |
| 08/06 | 1,388 | 1,443 | 1,385 | 1,429 | +4.08% | 235,600 | - | +0.28% | - | - |
| 08/05 | 1,375 | 1,400 | 1,363 | 1,373 | -0.51% | 158,400 | - | -3.51% | - | - |
| 08/04 | 1,372 | 1,397 | 1,346 | 1,380 | -0.79% | 145,300 | - | -3.02% | - | - |
| 08/03 | 1,350 | 1,402 | 1,350 | 1,391 | +0.94% | 191,200 | - | -2.32% | - | - |
| 08/01 | 株式分割 1→2 | |||||||||
| 07/31 | 1,413 | 1,416 | 1,332 | 1,378 | -1.99% | 331,900 | - | -3.09% | - | - |
| 07/30 | 1,460 | 1,463 | 1,402 | 1,406 | -4.65% | 496,600 | - | -0.99% | - | - |
| 07/29 | 1,500 | 1,510 | 1,471 | 1,475 | -1.07% | 677,000 | - | +4.13% | - | - |
| 07/28 | 1,484 | 1,495 | 1,481 | 1,491 | +0.78% | 193,800 | - | +5.71% | - | - |
| 07/27 | 1,466 | 1,492 | 1,466 | 1,479 | +1.09% | 231,800 | - | +5.42% | - | - |
| 07/24 | 1,458 | 1,473 | 1,450 | 1,463 | +0.69% | 106,600 | - | +4.8% | - | - |
| 07/23 | 1,445 | 1,457 | 1,438 | 1,453 | +0.24% | 101,200 | - | +4.46% | - | - |
| 07/22 | 1,465 | 1,465 | 1,442 | 1,450 | -0.96% | 116,800 | - | +4.43% | - | - |
| 07/21 | 1,452 | 1,475 | 1,450 | 1,464 | +0.79% | 97,200 | - | +5.82% | - | - |
| 07/17 | 1,455 | 1,496 | 1,437 | 1,452 | +0.8% | 253,400 | - | +5.22% | - | - |
| 07/16 | 1,438 | 1,462 | 1,436 | 1,441 | +0.63% | 160,400 | - | +4.69% | - | - |
| 07/15 | 1,423 | 1,435 | 1,417 | 1,432 | +1.27% | 126,800 | - | +4.34% | - | - |
| 07/14 | 1,390 | 1,422 | 1,390 | 1,414 | +1.84% | 108,400 | - | +3.4% | - | - |
| 07/13 | 1,394 | 1,405 | 1,386 | 1,388 | -0.47% | 95,000 | - | +1.76% | - | - |
| 07/10 | 1,407 | 1,407 | 1,392 | 1,395 | -1.62% | 179,600 | - | +2.31% | - | - |
| 07/09 | 1,389 | 1,428 | 1,383 | 1,418 | +2.72% | 201,600 | - | +4.07% | - | - |
| 07/08 | 1,416 | 1,419 | 1,367 | 1,380 | -3.46% | 293,200 | - | +1.55% | - | - |
| 07/07 | 1,420 | 1,432 | 1,413 | 1,430 | +1.35% | 119,200 | - | +5.19% | - | - |
| 07/06 | 1,433 | 1,441 | 1,411 | 1,411 | -0.56% | 144,000 | - | +3.87% | - | - |
| 07/03 | 1,446 | 1,447 | 1,417 | 1,419 | +0.25% | 152,600 | - | +4.53% | - | - |
| 07/02 | 1,400 | 1,425 | 1,396 | 1,415 | +2.46% | 143,400 | - | +4.27% | - | - |
| 07/01 | 1,364 | 1,394 | 1,362 | 1,381 | +1.06% | 143,000 | - | +1.92% | - | - |
| 06/30 | 1,402 | 1,402 | 1,365 | 1,367 | -2.74% | 209,800 | - | +0.85% | - | - |
| 06/29 | 1,366 | 1,405 | 1,358 | 1,405 | +4.31% | 203,800 | - | +3.69% | - | - |
| 06/26 | 1,330 | 1,347 | 1,325 | 1,347 | +1.28% | 198,600 | - | -0.52% | - | - |
| 06/25 | 1,329 | 1,343 | 1,310 | 1,330 | +1.06% | 204,800 | - | -1.92% | - | - |
| 06/24 | 1,326 | 1,330 | 1,308 | 1,316 | -0.38% | 110,800 | - | -3.16% | - | - |
| 06/23 | 1,302 | 1,322 | 1,291 | 1,321 | +0.99% | 132,400 | - | -3.01% | - | - |
| 06/22 | 1,327 | 1,334 | 1,306 | 1,308 | -0.57% | 122,600 | - | -4.32% | - | - |
| 06/19 | 1,340 | 1,343 | 1,301 | 1,316 | -1.72% | 237,800 | - | -3.98% | - | - |
| 06/18 | 1,349 | 1,349 | 1,330 | 1,339 | -1.33% | 112,600 | - | -2.58% | - | - |
| 06/17 | 1,360 | 1,375 | 1,357 | 1,357 | +0.74% | 96,200 | - | -1.56% | - | - |
| 06/16 | 1,364 | 1,371 | 1,340 | 1,347 | -2.04% | 92,400 | - | -2.5% | - | - |
| 06/15 | 1,368 | 1,375 | 1,344 | 1,375 | +1.4% | 100,600 | - | -0.76% | - | - |
| 06/12 | 1,331 | 1,356 | 1,313 | 1,356 | +1.46% | 134,600 | - | -2.34% | - | - |
| 06/11 | 1,317 | 1,337 | 1,308 | 1,336 | +1.14% | 98,000 | - | -4.02% | - | - |
| 06/10 | 1,325 | 1,342 | 1,318 | 1,321 | -0.68% | 126,800 | - | -5.44% | - | - |
| 06/09 | 1,378 | 1,388 | 1,325 | 1,330 | -2.99% | 293,000 | - | -5.27% | - | - |
| 06/08 | 1,400 | 1,420 | 1,365 | 1,371 | +0.66% | 357,000 | - | -2.77% | - | - |
| 06/05 | 1,354 | 1,379 | 1,354 | 1,362 | +1.6% | 130,600 | - | -3.88% | - | - |
| 06/04 | 1,388 | 1,392 | 1,341 | 1,341 | -3.42% | 109,800 | - | -5.8% | - | - |
| 06/03 | 1,392 | 1,394 | 1,357 | 1,388 | -0.54% | 89,000 | - | -2.87% | - | - |
| 06/02 | 1,388 | 1,397 | 1,360 | 1,396 | +0.43% | 89,200 | - | -2.62% | - | - |
| 06/01 | 1,429 | 1,435 | 1,375 | 1,390 | -1.49% | 154,800 | - | -3.37% | - | - |
| 05/29 | 1,386 | 1,419 | 1,381 | 1,411 | +2.32% | 87,800 | - | -2.39% | - | - |
| 05/28 | 1,376 | 1,383 | 1,364 | 1,379 | +0.99% | 67,000 | - | -5.06% | - | - |
| 05/27 | 1,372 | 1,373 | 1,356 | 1,365 | -0.47% | 79,800 | - | -6.51% | - | - |
| 05/26 | 1,369 | 1,383 | 1,365 | 1,372 | -0.4% | 86,800 | - | -6.76% | - | - |
| 05/25 | 1,420 | 1,420 | 1,371 | 1,377 | -2.2% | 112,600 | - | -7.02% | - | - |
| 05/22 | 1,400 | 1,414 | 1,384 | 1,408 | +0.93% | 63,800 | - | -5.63% | - | - |
| 05/21 | 1,404 | 1,417 | 1,395 | 1,395 | -0.07% | 82,400 | - | -7.06% | - | - |
| 05/20 | 1,439 | 1,439 | 1,388 | 1,396 | -2.95% | 99,800 | - | -7.67% | - | - |
| 05/19 | 1,404 | 1,439 | 1,403 | 1,439 | +3.71% | 86,400 | - | -5.73% | - | - |
| 05/18 | 1,430 | 1,430 | 1,381 | 1,387 | -2.46% | 142,600 | - | -9.94% | - | - |
| 05/15 | 1,421 | 1,441 | 1,413 | 1,422 | -0.07% | 72,400 | - | -8.49% | - | - |
| 05/14 | 1,445 | 1,445 | 1,416 | 1,423 | -0.84% | 103,600 | - | -9.19% | - | - |
| 05/13 | 1,445 | 1,461 | 1,435 | 1,435 | -1.03% | 73,600 | - | -9.12% | - | - |
| 05/12 | 1,453 | 1,462 | 1,441 | 1,450 | -0.03% | 90,200 | - | -8.86% | - | - |
| 05/11 | 1,453 | 1,470 | 1,451 | 1,451 | -0.28% | 72,400 | - | -9.46% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 7月期 | 796 9,550 7/14 | 507 6,080 7/31 | 31,959,600 2,663,300 7/11 | 151億3961万 | 100億5814万 | +3.17% 9/3 | -8.02% 8/15 |
| 2015年 7月期 | 1,590 9,540 7/2 | 471 5,650 8/12 | 1,837,200 306,200 6/24 | 336億9146万 | 93億4679万 | +36.08% 4/9 | -16.93% 8/24 |
| 2016年 7月期 | 1,414 2,828 12/3 | 888 1,775 8/25 | 1,000,600 500,300 6/7 | 321億430万 | 201億5033万 | +12.3% 11/30 | -13.02% 2/12 |
| 2017年 7月期 | 1,478 2,955 6/8 | 882 1,764 8/31 | 3,162,200 1,581,100 6/12 | 343億4389万 | 204億3294万 | +22.12% 9/29 | -8.82% 6/16 |
| 2018年 7月期 | 1,983 3,965 12/25 | 1,066 2,131 7/9 | 3,445,000 1,722,500 9/14 | 460億8241万 | 247億6712万 | +18.81% 9/19 | -16.53% 7/9 |
| 2019年 7月期 | 1,262 2,524 10/3 | 739 1,478 3/11 | 1,032,000 516,000 9/13 | 293億3468万 | 171億7775万 | +13.44% 6/14 | -19.1% 12/25 |
| 2020年 7月期 | 1,349 2,698 2/10 | 595 1,190 4/3 | 2,935,600 1,467,800 12/9 | 313億5696万 | 138億3053万 | +26.19% 5/11 | -31.5% 4/3 |
| 2021年 7月期 | 1,016 2,031 6/9 | 582 1,163 8/3 | 1,123,000 561,500 9/14 | 236億489万 | 135億1673万 | +15.27% 2/10 | -12.24% 11/19 |
| 2022年 7月期 | 1,221 2,441 6/15 | 787 1,574 12/2 | 1,362,400 681,200 9/13 | 283億7003万 | 182億9350万 | +22.41% 6/14 | -14.57% 12/2 |
| 2023年 7月期 | 1,384 2,767 6/15 | 967 1,933 3/13 | 2,535,000 1,267,500 9/16 | 321億5890万 | 224億6590万 | +15.74% 6/15 | -14.27% 12/23 |
| 2024年 7月期 | 2,475 4,950 3/25 | 1,288 2,576 8/3 | 2,819,000 1,409,500 9/14 | 575億3038万 | 299億3904万 | +16.1% 1/23 | -20.02% 8/5 |
| 2025年 7月期 | 2,148 4,295 9/27 | 1,170 2,340 4/7 | 1,749,600 874,800 9/17 | 499億1777万 | 271億9618万 | +23.34% 9/26 | -11.09% 12/18 |
| 2026年 7月期 | 1,930 3,860 3/2 | 1,291 2,581 6/23 | 793,200 396,600 12/8 | 448億6207万 | - | +11.11% 11/14 | -10.86% 4/24 |
| 最新 | 1,280 2026/10/2 | 110,800 | 297億5308万 | -6.09% 1,363 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/10/02 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
471円（2014/08/12） - 172%（2.72倍）
1,280円（10/2）
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。
