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
5/8
- 前日 (5/7)
- 2,950
- 始値
- 2,952
- 高値
- 2,971
- 安値
- 2,900
- 終値 -1.39%
- 2,909
- 出来高 +13.52%
- 61,300
乖離率
- 株価（5日）
移動平均値 - -2.22%
2,975 - 株価（25日）
移動平均値 - -9.77%
3,224 - 出来高（5日）
移動平均値 - +22.89%
49,880
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 2,952 | 2,971 | 2,900 | 2,909 | -1.39% | 61,300 | 338億927万 | -9.77% | 15.88 | 3.15 |
| 05/07 | 2,999 | 3,015 | 2,950 | 2,950 | -0.27% | 54,000 | 342億8578万 | -9.06% | 16.11 | 3.19 |
| 05/01 | 3,005 | 3,005 | 2,956 | 2,958 | -1.07% | 34,600 | 343億7876万 | -9.4% | 16.15 | 3.2 |
| 04/30 | 3,070 | 3,070 | 2,959 | 2,990 | -2.61% | 55,700 | 347億5067万 | -8.9% | 16.32 | 3.24 |
| 04/28 | 3,055 | 3,070 | 3,005 | 3,070 | +1.32% | 43,800 | 356億8046万 | -6.94% | 16.76 | 3.32 |
| 04/27 | 2,959 | 3,050 | 2,959 | 3,030 | +2.4% | 51,300 | 352億1556万 | -8.49% | 16.54 | 3.28 |
| 04/24 | 2,958 | 2,993 | 2,942 | 2,959 | -0.77% | 56,600 | 343億9038万 | -10.85% | 16.16 | 3.2 |
| 04/23 | 3,050 | 3,050 | 2,954 | 2,982 | -2.55% | 114,000 | 346億5769万 | -10.56% | 16.28 | 3.23 |
| 04/22 | 3,180 | 3,180 | 3,030 | 3,060 | -2.7% | 102,400 | 355億6423万 | -8.57% | 16.71 | 3.31 |
| 04/21 | 3,180 | 3,220 | 3,140 | 3,145 | -0.94% | 39,000 | 365億5213万 | -6.23% | 17.17 | 3.41 |
| 04/20 | 3,180 | 3,185 | 3,150 | 3,175 | +0.63% | 46,200 | 369億80万 | -5.39% | 17.33 | 3.44 |
| 04/17 | 3,250 | 3,270 | 3,145 | 3,155 | -3.22% | 70,600 | 366億6835万 | -6.27% | 17.23 | 3.42 |
| 04/16 | 3,260 | 3,285 | 3,240 | 3,260 | 0% | 20,900 | 378億8869万 | -3.55% | 17.8 | 3.53 |
| 04/15 | 3,280 | 3,305 | 3,235 | 3,260 | -0.46% | 28,900 | 378億8869万 | -3.92% | 17.8 | 3.53 |
| 04/14 | 3,275 | 3,310 | 3,250 | 3,275 | +0.46% | 31,800 | 380億6303万 | -3.85% | 17.88 | 3.55 |
| 04/13 | 3,300 | 3,345 | 3,255 | 3,260 | -3.12% | 49,100 | 378億8869万 | -4.57% | 17.8 | 3.53 |
| 04/10 | 3,490 | 3,500 | 3,340 | 3,365 | -3.86% | 48,500 | 391億903万 | -2.07% | 18.37 | 3.64 |
| 04/09 | 3,560 | 3,560 | 3,500 | 3,500 | -1.69% | 37,000 | 406億7805万 | +1.45% | 19.11 | 3.79 |
| 04/08 | 3,490 | 3,560 | 3,480 | 3,560 | +2.15% | 47,700 | 413億7538万 | +3.1% | 19.44 | 3.85 |
| 04/07 | 3,485 | 3,535 | 3,455 | 3,485 | +0.43% | 28,100 | 405億371万 | +0.75% | 19.03 | 3.77 |
| 04/06 | 3,470 | 3,505 | 3,460 | 3,470 | 0% | 28,400 | 403億2938万 | -0.03% | 18.95 | 3.76 |
| 04/03 | 3,460 | 3,495 | 3,435 | 3,470 | +0.29% | 24,300 | 403億2938万 | -0.32% | 18.95 | 3.76 |
| 04/02 | 3,460 | 3,510 | 3,435 | 3,460 | 0% | 32,300 | 402億1315万 | -0.8% | 18.89 | 3.75 |
| 04/01 | 3,455 | 3,460 | 3,375 | 3,460 | +2.06% | 35,600 | 402億1315万 | -1.09% | 18.89 | 3.75 |
| 03/31 | 3,410 | 3,455 | 3,380 | 3,390 | -0.59% | 37,400 | 393億9959万 | -3.36% | 18.51 | 3.67 |
| 03/30 | 3,365 | 3,410 | 3,320 | 3,410 | -2.01% | 67,200 | 396億3204万 | -3.13% | 18.62 | 3.69 |
| 03/27 | 3,370 | 3,480 | 3,365 | 3,480 | +3.11% | 59,400 | 404億4560万 | -1.42% | 19 | 3.77 |
| 03/26 | 3,430 | 3,450 | 3,335 | 3,375 | -1.6% | 61,000 | 392億2526万 | -4.47% | 18.43 | 3.65 |
| 03/25 | 3,405 | 3,480 | 3,405 | 3,430 | +1.78% | 45,000 | 398億6448万 | -3.03% | 18.73 | 3.71 |
| 03/24 | 3,280 | 3,395 | 3,275 | 3,370 | +4.33% | 53,900 | 391億6715万 | -4.75% | 18.4 | 3.65 |
| 03/23 | 3,250 | 3,320 | 3,210 | 3,230 | -2.71% | 64,400 | 375億4002万 | -8.81% | 17.63 | 3.5 |
| 03/19 | 3,300 | 3,360 | 3,275 | 3,320 | +0.15% | 77,200 | 385億8603万 | -6.51% | 18.13 | 3.59 |
| 03/18 | 3,240 | 3,315 | 3,190 | 3,315 | +2.47% | 68,500 | 385億2792万 | -6.78% | 18.1 | 3.59 |
| 03/17 | 3,230 | 3,295 | 3,210 | 3,235 | +1.73% | 94,100 | 375億9814万 | -9.1% | 17.66 | 3.5 |
| 03/16 | 3,380 | 3,405 | 3,060 | 3,180 | -7.42% | 324,700 | 369億5891万 | -10.85% | 17.36 | 3.44 |
| 03/13 | 3,450 | 3,550 | 3,415 | 3,435 | -2% | 91,500 | 399億2260万 | -4.02% | 18.75 | 3.72 |
| 03/12 | 3,580 | 3,585 | 3,480 | 3,505 | -2.5% | 57,000 | 407億3616万 | -2.07% | 19.14 | 3.79 |
| 03/11 | 3,580 | 3,645 | 3,560 | 3,595 | +0.42% | 48,800 | 417億8216万 | +0.56% | 19.63 | 3.89 |
| 03/10 | 3,580 | 3,605 | 3,525 | 3,580 | +1.85% | 45,800 | 416億783万 | +0.36% | 19.55 | 3.88 |
| 03/09 | 3,635 | 3,635 | 3,455 | 3,515 | -6.89% | 85,400 | 408億5238万 | -1.4% | 19.19 | 3.81 |
| 03/06 | 3,625 | 3,775 | 3,625 | 3,775 | +2.17% | 40,800 | 438億7418万 | +6.01% | 20.61 | 4.09 |
| 03/05 | 3,735 | 3,775 | 3,685 | 3,695 | +2.78% | 43,400 | 429億4439万 | +4.26% | 20.17 | 4 |
| 03/04 | 3,660 | 3,715 | 3,525 | 3,595 | -3.1% | 100,100 | 417億8216万 | +1.7% | 19.63 | 3.89 |
| 03/03 | 3,815 | 3,840 | 3,695 | 3,710 | -1.85% | 68,300 | 431億1873万 | +5.13% | 20.26 | 4.02 |
| 03/02 | 3,740 | 3,860 | 3,720 | 3,780 | +1.48% | 85,700 | 439億3229万 | +7.42% | 20.64 | 4.09 |
| 02/27 | 3,650 | 3,790 | 3,650 | 3,725 | +2.62% | 72,000 | 432億9306万 | +6.25% | 20.34 | 4.03 |
| 02/26 | 3,710 | 3,730 | 3,605 | 3,630 | -2.16% | 57,700 | 421億8894万 | +3.95% | 19.82 | 3.93 |
| 02/25 | 3,675 | 3,730 | 3,660 | 3,710 | 0% | 41,100 | 431億1873万 | +6.58% | 20.26 | 4.02 |
| 02/24 | 3,665 | 3,740 | 3,605 | 3,710 | +0.54% | 61,300 | 431億1873万 | +6.98% | 20.26 | 4.02 |
| 02/20 | 3,720 | 3,745 | 3,660 | 3,690 | +0.54% | 64,600 | 428億8628万 | +6.71% | 20.15 | 4 |
| 02/19 | 3,575 | 3,670 | 3,575 | 3,670 | +3.09% | 67,600 | 426億5384万 | +6.38% | 20.04 | 3.97 |
| 02/18 | 3,480 | 3,560 | 3,470 | 3,560 | +2.89% | 72,900 | 413億7538万 | +3.46% | 19.44 | 3.85 |
| 02/17 | 3,470 | 3,475 | 3,420 | 3,460 | +0.29% | 24,200 | 402億1315万 | +0.73% | 18.89 | 3.75 |
| 02/16 | 3,470 | 3,515 | 3,440 | 3,450 | -0.58% | 42,400 | 400億9693万 | +0.52% | 18.84 | 3.74 |
| 02/13 | 3,455 | 3,485 | 3,440 | 3,470 | +0.43% | 31,900 | 403億2938万 | +1.2% | 18.95 | 3.76 |
| 02/12 | 3,430 | 3,480 | 3,425 | 3,455 | +0.29% | 31,900 | 401億5504万 | +0.79% | 18.86 | 3.74 |
| 02/10 | 3,395 | 3,475 | 3,395 | 3,445 | +1.03% | 35,000 | 400億3882万 | +0.44% | 18.81 | 3.73 |
| 02/09 | 3,465 | 3,485 | 3,390 | 3,410 | -0.44% | 55,700 | 396億3204万 | -0.55% | 18.62 | 3.69 |
| 02/06 | 3,440 | 3,470 | 3,405 | 3,425 | -1.86% | 40,600 | 398億637万 | -0.12% | 18.7 | 3.71 |
| 02/05 | 3,440 | 3,495 | 3,410 | 3,490 | +1.9% | 42,700 | 405億6182万 | +1.63% | 19.05 | 3.78 |
| 02/04 | 3,415 | 3,440 | 3,385 | 3,425 | +0.29% | 30,200 | 398億637万 | -0.23% | 18.7 | 3.71 |
| 02/03 | 3,370 | 3,440 | 3,305 | 3,415 | +0.89% | 52,300 | 396億9015万 | -0.55% | 18.64 | 3.7 |
| 02/02 | 3,535 | 3,560 | 3,385 | 3,385 | -4.11% | 94,400 | 393億4148万 | -1.43% | 18.48 | 3.66 |
| 01/30 | 3,400 | 3,530 | 3,370 | 3,530 | +3.37% | 90,800 | 410億2671万 | +2.77% | 19.27 | 3.82 |
| 01/29 | 3,265 | 3,415 | 3,260 | 3,415 | +1.94% | 205,300 | 396億9015万 | -0.47% | 18.64 | 3.7 |
| 01/28 | 3,440 | 3,475 | 3,340 | 3,350 | -3.18% | 255,700 | 389億3470万 | -2.36% | 18.29 | 3.63 |
| 01/27 | 3,445 | 3,495 | 3,435 | 3,460 | 0% | 82,600 | 402億1315万 | +0.7% | 18.89 | 3.75 |
| 01/26 | 3,535 | 3,540 | 3,450 | 3,460 | -0.14% | 91,200 | 402億1315万 | +0.79% | 18.89 | 3.75 |
| 01/23 | 3,430 | 3,515 | 3,430 | 3,465 | +0.73% | 72,300 | 402億7126万 | +0.96% | 18.92 | 3.75 |
| 01/22 | 3,385 | 3,465 | 3,380 | 3,440 | +1.78% | 71,200 | 399億8071万 | +0.17% | 18.78 | 3.72 |
| 01/21 | 3,365 | 3,415 | 3,335 | 3,380 | +0.45% | 53,500 | 392億8337万 | -1.54% | 18.45 | 3.66 |
| 01/20 | 3,395 | 3,405 | 3,365 | 3,365 | -0.15% | 39,200 | 391億903万 | -1.98% | 18.37 | 3.64 |
| 01/19 | 3,475 | 3,500 | 3,370 | 3,370 | -3.02% | 116,200 | 391億6715万 | -1.95% | 18.4 | 3.65 |
| 01/16 | 3,500 | 3,505 | 3,455 | 3,475 | -0.43% | 61,400 | 403億8749万 | +1.02% | 18.97 | 3.76 |
| 01/15 | 3,450 | 3,490 | 3,430 | 3,490 | +1.31% | 60,800 | 405億6182万 | +1.6% | 19.05 | 3.78 |
| 01/14 | 3,430 | 3,460 | 3,420 | 3,445 | +1.47% | 73,000 | 400億3882万 | +0.64% | 18.81 | 3.73 |
| 01/13 | 3,520 | 3,520 | 3,380 | 3,395 | -0.15% | 62,000 | 394億5770万 | -0.5% | 18.54 | 3.68 |
| 01/09 | 3,375 | 3,450 | 3,375 | 3,400 | +0.74% | 48,300 | 395億1582万 | -0.12% | 18.56 | 3.68 |
| 01/08 | 3,420 | 3,445 | 3,370 | 3,375 | -1.75% | 59,300 | 392億2526万 | -0.71% | 18.43 | 3.65 |
| 01/07 | 3,475 | 3,500 | 3,425 | 3,435 | -1.72% | 80,200 | 399億2260万 | +1.24% | 18.75 | 3.72 |
| 01/06 | 3,425 | 3,525 | 3,425 | 3,495 | +2.19% | 83,000 | 406億1993万 | +3.22% | 19.08 | 3.78 |
| 01/05 | 3,435 | 3,455 | 3,410 | 3,420 | -0.29% | 47,400 | 397億4826万 | +1.33% | 18.67 | 3.7 |
| 2025 | ||||||||||
| 12/30 | 3,530 | 3,545 | 3,385 | 3,430 | -2.83% | 89,200 | 398億6448万 | +1.84% | 18.73 | 3.71 |
| 12/29 | 3,475 | 3,545 | 3,475 | 3,530 | +1.58% | 178,200 | 410億2671万 | +5.18% | 19.27 | 3.82 |
| 12/26 | 3,470 | 3,520 | 3,455 | 3,475 | +0.58% | 108,000 | 403億8749万 | +3.98% | 18.97 | 3.76 |
| 12/25 | 3,440 | 3,460 | 3,415 | 3,455 | +1.32% | 54,000 | 401億5504万 | +3.75% | 18.86 | 3.74 |
| 12/24 | 3,420 | 3,450 | 3,410 | 3,410 | -0.29% | 33,000 | 396億3204万 | +2.87% | 18.62 | 3.69 |
| 12/23 | 3,410 | 3,455 | 3,410 | 3,420 | +0.15% | 30,300 | 397億4826万 | +3.6% | 18.67 | 3.7 |
| 12/22 | 3,425 | 3,450 | 3,360 | 3,415 | -0.15% | 51,400 | 396億9015万 | +3.74% | 18.64 | 3.7 |
| 12/19 | 3,470 | 3,485 | 3,405 | 3,420 | -1.58% | 53,700 | 397億4826万 | +4.11% | 18.67 | 3.7 |
| 12/18 | 3,410 | 3,510 | 3,380 | 3,475 | +2.96% | 67,200 | 403億8749万 | +6.11% | 18.97 | 3.76 |
| 12/17 | 3,450 | 3,450 | 3,360 | 3,375 | -2.03% | 42,000 | 392億2526万 | +3.53% | 18.43 | 3.65 |
| 12/16 | 3,535 | 3,580 | 3,440 | 3,445 | -1.99% | 101,700 | 400億3882万 | +6.13% | 18.81 | 3.73 |
| 12/15 | 3,440 | 3,515 | 3,440 | 3,515 | +2.78% | 107,600 | 408億5238万 | +8.86% | 19.19 | 3.81 |
| 12/12 | 3,430 | 3,440 | 3,400 | 3,420 | +1.03% | 54,800 | 397億4826万 | +6.77% | 18.67 | 3.7 |
| 12/11 | 3,475 | 3,485 | 3,350 | 3,385 | -1.88% | 71,200 | 393億4148万 | +6.48% | 18.48 | 3.66 |
| 12/10 | 3,450 | 3,490 | 3,400 | 3,450 | 0% | 69,500 | 400億9693万 | +9.32% | 18.84 | 3.73 |
| 12/09 | 3,400 | 3,495 | 3,370 | 3,450 | +2.68% | 181,900 | 400億9693万 | +10.22% | 18.84 | 3.73 |
| 12/08 | 3,455 | 3,535 | 3,305 | 3,360 | +5.83% | 396,600 | 390億5092万 | +8.25% | 18.34 | 3.64 |
| 12/05 | 3,170 | 3,180 | 3,125 | 3,175 | +0.32% | 95,600 | 369億80万 | +3.12% | 17.33 | 3.44 |
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 | 1,592 9,550 7/14 | 1,013 6,080 7/31 | 15,979,800 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 | 3,180 9,540 7/2 | 942 5,650 8/12 | 918,600 306,200 6/24 | 336億9146万 | 93億4679万 | +36.08% 4/9 | -16.93% 8/24 |
| 2016年 7月期 | 2,828 12/3 | 1,775 8/25 | 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 | 2,955 6/8 | 1,764 8/31 | 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 | 3,965 12/25 | 2,131 7/9 | 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 | 2,524 10/3 | 1,478 3/11 | 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 | 2,698 2/10 | 1,190 4/3 | 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 | 2,031 6/9 | 1,163 8/3 | 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 | 2,441 6/15 | 1,574 12/2 | 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 | 2,767 6/15 | 1,933 3/13 | 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 | 4,950 3/25 | 2,576 8/3 | 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 | 4,295 9/27 | 2,340 4/7 | 874,800 9/17 | 499億1777万 | 271億9618万 | +23.34% 9/26 | -11.09% 12/18 |
| 最新 | 2,909 2026/5/8 | 61,300 | 338億927万 | -9.77% 3,224 | |||
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）
- 2026/05/08 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
942円（2014/08/12） - 209%（3.09倍）
2,909円（5/8）
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。
