- 3246
- 2026/10/06
- 時価
- 72億円
- PER 予
- 16.04倍
- 2013年以降
- 3.31-29.53倍
（2013-2026年） - PBR
- 0.68倍
- 2013年以降
- 0.39-2.68倍
（2013-2026年） - 配当 予
- 3.45%
- ROE 予
- 4.23%
- ROA 予
- 2.3%
- 資料
- Link
- CSV,JSON
コーセーアールイー（3246）のPER（株価収益率）の推移
- 2013年1月31日
- 9.33倍
- 2014年1月31日
- 6.47倍
- 2015年1月30日
- 6.77倍
- 2016年1月29日
- 6.4倍
- 2017年1月31日
- 9.58倍
- 2018年1月31日
- 9.21倍
- 2019年1月31日
- 7.73倍
- 2020年1月31日
- 15.2倍
- 2021年1月29日
- 10.74倍
- 2022年1月31日
- 7.23倍
- 2023年1月31日
- 6.16倍
- 2024年1月31日
- 8.03倍
- 2025年1月31日
- 19.5倍
- 2026年1月30日
- 9.72倍
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 695 | 695 | 695 | 695 | -0.14% | 1,000 | - | +0.58% | - | - |
| 10/05 | 692 | 696 | 692 | 696 | +0.72% | 9,100 | - | +0.87% | - | - |
| 10/02 | 695 | 695 | 690 | 691 | -0.58% | 9,100 | - | +0.14% | - | - |
| 10/01 | 693 | 696 | 693 | 695 | +0.43% | 3,800 | - | +0.87% | - | - |
| 09/30 | 690 | 693 | 690 | 692 | +0.58% | 8,200 | - | +0.58% | - | - |
| 09/29 | 691 | 692 | 688 | 688 | -0.43% | 4,200 | - | 0% | - | - |
| 09/28 | 694 | 695 | 691 | 691 | 0% | 5,000 | - | +0.58% | - | - |
| 09/25 | 695 | 696 | 689 | 691 | -0.58% | 4,900 | - | +0.73% | - | - |
| 09/24 | 695 | 695 | 690 | 695 | +1.02% | 6,800 | - | +1.31% | - | - |
| 09/18 | 689 | 691 | 685 | 688 | -0.86% | 7,000 | - | +0.44% | - | - |
| 09/17 | 690 | 695 | 690 | 694 | +0.29% | 7,900 | - | +1.31% | - | - |
| 09/16 | 690 | 693 | 689 | 692 | +0.29% | 4,400 | - | +1.17% | - | - |
| 09/15 | 691 | 691 | 688 | 690 | -0.14% | 3,100 | - | +0.88% | - | - |
| 09/14 | 693 | 693 | 689 | 691 | +0.14% | 4,900 | - | +1.17% | - | - |
| 09/11 | 685 | 690 | 685 | 690 | +1.02% | 8,500 | - | +1.17% | - | - |
| 09/10 | 685 | 688 | 682 | 683 | -0.58% | 17,600 | - | +0.29% | - | - |
| 09/09 | 684 | 694 | 684 | 687 | +0.44% | 5,600 | - | +1.03% | - | - |
| 09/08 | 687 | 688 | 684 | 684 | -0.44% | 2,700 | - | +0.74% | - | - |
| 09/07 | 687 | 688 | 686 | 687 | -0.29% | 2,500 | - | +1.48% | - | - |
| 09/04 | 689 | 693 | 686 | 689 | +0.44% | 3,000 | - | +1.92% | - | - |
| 09/03 | 692 | 692 | 686 | 686 | -1.58% | 4,100 | - | +1.63% | - | - |
| 09/02 | 697 | 697 | 692 | 697 | -0.14% | 5,900 | - | +3.41% | - | - |
| 09/01 | 695 | 698 | 694 | 698 | +0.43% | 5,100 | - | +3.71% | - | - |
| 08/31 | 688 | 695 | 688 | 695 | +1.16% | 5,200 | - | +3.58% | - | - |
| 08/28 | 684 | 688 | 684 | 687 | +0.59% | 4,700 | - | +2.54% | - | - |
| 08/27 | 684 | 686 | 680 | 683 | -0.29% | 4,400 | - | +2.09% | - | - |
| 08/26 | 676 | 686 | 676 | 685 | +1.78% | 4,500 | - | +2.54% | - | - |
| 08/25 | 675 | 675 | 673 | 673 | -0.3% | 1,200 | - | +0.9% | - | - |
| 08/24 | 677 | 681 | 673 | 675 | -0.15% | 8,600 | - | +1.35% | - | - |
| 08/21 | 676 | 677 | 673 | 676 | +0.6% | 2,700 | - | +1.65% | - | - |
| 08/20 | 676 | 676 | 671 | 672 | 0% | 4,600 | - | +1.36% | - | - |
| 08/19 | 675 | 681 | 671 | 672 | -0.44% | 4,900 | - | +1.51% | - | - |
| 08/18 | 681 | 683 | 675 | 675 | -1.32% | 2,600 | - | +2.12% | - | - |
| 08/17 | 680 | 685 | 680 | 684 | +0.74% | 5,000 | - | +3.64% | - | - |
| 08/14 | 680 | 682 | 678 | 679 | 0% | 6,700 | - | +3.19% | - | - |
| 08/13 | 676 | 683 | 674 | 679 | -0.15% | 7,800 | - | +3.35% | - | - |
| 08/12 | 670 | 683 | 670 | 680 | +1.34% | 16,900 | - | +3.82% | - | - |
| 08/10 | 671 | 677 | 670 | 671 | +0.3% | 10,700 | - | +2.76% | - | - |
| 08/07 | 667 | 669 | 662 | 669 | +1.36% | 4,600 | - | +2.76% | - | - |
| 08/06 | 661 | 666 | 656 | 660 | +0.76% | 12,000 | - | +1.69% | - | - |
| 08/05 | 655 | 656 | 654 | 655 | +0.15% | 1,700 | - | +1.24% | - | - |
| 08/04 | 650 | 658 | 650 | 654 | +0.62% | 3,200 | - | +1.24% | - | - |
| 08/03 | 662 | 662 | 650 | 650 | -1.81% | 9,900 | - | +0.78% | - | - |
| 07/31 | 662 | 664 | 662 | 662 | 0% | 3,700 | - | +2.95% | - | - |
| 07/30 | 662 | 665 | 662 | 662 | -0.6% | 4,400 | - | +3.12% | - | - |
| 07/29 | 662 | 666 | 660 | 666 | +0.6% | 5,900 | - | +4.06% | - | - |
| 07/28 | 660 | 665 | 660 | 662 | +0.46% | 3,700 | - | +3.76% | - | - |
| 07/27 | 663 | 663 | 659 | 659 | +0.15% | 5,100 | - | +3.62% | - | - |
| 07/24 | 661 | 662 | 658 | 658 | 0% | 3,600 | - | +3.79% | - | - |
| 07/23 | 662 | 662 | 657 | 658 | +0.3% | 4,700 | - | +3.95% | - | - |
| 07/22 | 657 | 660 | 655 | 656 | -0.15% | 1,600 | - | +3.96% | - | - |
| 07/21 | 651 | 660 | 645 | 657 | +1.39% | 11,200 | - | +4.29% | - | - |
| 07/17 | 652 | 652 | 646 | 648 | -0.77% | 5,000 | - | +3.02% | - | - |
| 07/16 | 646 | 653 | 644 | 653 | +1.08% | 5,900 | - | +3.98% | - | - |
| 07/15 | 645 | 646 | 643 | 646 | +0.47% | 3,300 | - | +3.03% | - | - |
| 07/14 | 643 | 646 | 642 | 643 | +0.31% | 4,700 | - | +2.72% | - | - |
| 07/13 | 641 | 643 | 639 | 641 | -0.31% | 5,000 | - | +2.56% | - | - |
| 07/10 | 644 | 645 | 643 | 643 | 0% | 8,100 | - | +2.88% | - | - |
| 07/09 | 641 | 643 | 640 | 643 | +0.78% | 4,600 | - | +3.04% | - | - |
| 07/08 | 639 | 639 | 636 | 638 | -0.16% | 4,100 | - | +2.24% | - | - |
| 07/07 | 628 | 639 | 626 | 639 | +1.91% | 10,400 | - | +2.57% | - | - |
| 07/06 | 623 | 627 | 623 | 627 | +0.48% | 6,400 | - | +0.64% | - | - |
| 07/03 | 620 | 625 | 620 | 624 | +0.32% | 6,600 | - | +0.16% | - | - |
| 07/02 | 620 | 623 | 620 | 622 | +0.16% | 4,700 | - | -0.32% | - | - |
| 07/01 | 622 | 622 | 620 | 621 | -0.32% | 1,500 | - | -0.48% | - | - |
| 06/30 | 618 | 623 | 618 | 623 | +0.81% | 3,100 | - | -0.32% | - | - |
| 06/29 | 619 | 620 | 617 | 618 | +0.16% | 4,000 | - | -1.12% | - | - |
| 06/26 | 616 | 622 | 616 | 617 | +0.33% | 3,900 | - | -1.44% | - | - |
| 06/25 | 623 | 623 | 615 | 615 | -0.32% | 4,800 | - | -1.91% | - | - |
| 06/24 | 616 | 619 | 615 | 617 | +0.16% | 3,100 | - | -1.75% | - | - |
| 06/23 | 618 | 620 | 616 | 616 | 0% | 4,200 | - | -2.07% | - | - |
| 06/22 | 617 | 621 | 616 | 616 | -0.65% | 10,100 | - | -2.38% | - | - |
| 06/19 | 621 | 622 | 618 | 620 | -0.16% | 5,900 | - | -1.9% | - | - |
| 06/18 | 624 | 624 | 620 | 621 | -0.16% | 4,200 | - | -1.9% | - | - |
| 06/17 | 623 | 625 | 622 | 622 | -0.16% | 3,700 | - | -1.89% | - | - |
| 06/16 | 627 | 627 | 623 | 623 | -0.16% | 3,900 | - | -1.89% | - | - |
| 06/15 | 628 | 628 | 624 | 624 | -0.32% | 3,600 | - | -2.04% | - | - |
| 06/12 | 627 | 628 | 625 | 626 | -0.16% | 2,100 | - | -1.88% | - | - |
| 06/11 | 623 | 627 | 622 | 627 | +0.16% | 4,600 | - | -1.88% | - | - |
| 06/10 | 625 | 626 | 623 | 626 | +0.16% | 5,400 | - | -2.19% | - | - |
| 06/09 | 634 | 634 | 625 | 625 | -0.79% | 7,700 | - | -2.34% | - | - |
| 06/08 | 630 | 633 | 622 | 630 | 0% | 8,700 | - | -1.72% | - | - |
| 06/05 | 626 | 632 | 626 | 630 | +0.16% | 3,200 | - | -1.87% | - | - |
| 06/04 | 630 | 630 | 628 | 629 | 0% | 1,600 | - | -2.18% | - | - |
| 06/03 | 632 | 632 | 626 | 629 | -0.47% | 6,500 | - | -2.18% | - | - |
| 06/02 | 634 | 634 | 628 | 632 | +0.32% | 3,100 | - | -1.86% | - | - |
| 06/01 | 635 | 635 | 630 | 630 | -0.16% | 6,800 | - | -2.33% | - | - |
| 05/29 | 635 | 637 | 631 | 631 | -0.32% | 9,300 | - | -2.32% | - | - |
| 05/28 | 636 | 638 | 627 | 633 | -0.47% | 11,600 | - | -2.16% | - | - |
| 05/27 | 644 | 644 | 636 | 636 | -0.47% | 5,500 | - | -1.85% | - | - |
| 05/26 | 644 | 644 | 638 | 639 | -0.31% | 9,800 | - | -1.54% | - | - |
| 05/25 | 643 | 643 | 640 | 641 | -0.16% | 6,800 | - | -1.23% | - | - |
| 05/22 | 643 | 644 | 642 | 642 | 0% | 1,200 | - | -1.08% | - | - |
| 05/21 | 643 | 647 | 642 | 642 | -0.16% | 3,700 | - | -1.08% | - | - |
| 05/20 | 649 | 649 | 643 | 643 | -0.62% | 2,900 | - | -1.08% | - | - |
| 05/19 | 644 | 649 | 644 | 647 | -0.15% | 3,100 | - | -0.46% | - | - |
| 05/18 | 650 | 650 | 645 | 648 | -0.31% | 5,900 | - | -0.31% | - | - |
| 05/15 | 652 | 652 | 647 | 650 | -0.31% | 3,500 | - | 0% | - | - |
| 05/14 | 648 | 652 | 648 | 652 | +0.46% | 3,000 | - | +0.31% | - | - |
| 05/13 | 653 | 653 | 649 | 649 | -0.61% | 4,500 | - | -0.15% | - | - |
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 | |
| 2013年 1月期 | 229 457 12/6 | 95 191 10/4 190 10/3 他3件 | 455,400 227,700 12/6 | 10.82 | 4.5 | 1.47 | 0.61 | 19億1208万 | 7億9496万 | 9.33倍 1/31 |
| 2014年 1月期 | 338 676 4/9 | 182 363 2/27 | 258,400 129,200 4/8 | 8.54 | 4.58 | 1.71 | 0.92 | 28億2838万 | 15億1879万 | 6.47倍 1/31 |
| 2015年 1月期 | 455 910 9/5 | 218 435 2/4 | 675,200 337,600 9/5 | 8.19 | 3.91 | 1.85 | 0.88 | 38億744万 | 18億2004万 | 6.77倍 1/30 |
| 2016年 1月期 | 452 904 1/4 | 328 656 8/25 | 133,000 66,500 1/27 | 7.45 | 5.41 | 1.53 | 1.11 | 37億8233万 | 27億4470万 | 6.4倍 1/29 |
| 2017年 1月期 | 980 1,960 12/26 | 275 550 2/12 | 446,400 223,200 3/15 | 11.8 | 3.31 | 2.68 | 0.75 | 82億64万 | 23億120万 | 9.58倍 1/31 |
| 2018年 1月期 | 1,636 9/1 | 725 2/17 | 419,500 6/13 | 12.32 | 5.46 | 2.6 | 1.15 | 136億9004万 | 60億6680万 | 9.21倍 1/31 |
| 2019年 1月期 | 1,265 2/2 | 640 12/25 | 484,400 3/13 | 12.6 | 6.38 | 1.82 | 0.92 | 131億1552万 | 66億3552万 | 7.73倍 1/31 |
| 2020年 1月期 | 937 1/14 | 637 1/31 | 430,800 1/15 | 22.36 | 15.2 | 1.33 | 0.9 | 97億1481万 | 66億441万 | 15.2倍 1/31 |
| 2021年 1月期 | 690 12/9 | 291 3/13 | 378,200 12/9 | 12.07 | 5.09 | 0.92 | 0.39 | 71億5392万 | 30億1708万 | 10.74倍 1/29 |
| 2022年 1月期 | 750 1/5 | 578 3/1 2/26 | 207,800 1/28 | 8.66 | 6.67 | 0.91 | 0.7 | 77億7600万 | 59億9270万 | 7.23倍 1/31 |
| 2023年 1月期 | 901 1/26 | 561 3/9 | 457,200 1/30 | 7.26 | 4.52 | 0.98 | 0.61 | 93億4156万 | 58億1644万 | 6.16倍 1/31 |
| 2024年 1月期 | 1,152 1/29 | 710 3/23 3/14 | 906,100 9/12 | 9.27 | 5.71 | 1.14 | 0.7 | 119億4393万 | 73億6128万 | 8.03倍 1/31 |
| 2025年 1月期 | 992 2/1 | 532 8/6 | 255,100 3/15 | 29.53 | 15.84 | 0.99 | 0.53 | 102億8505万 | 55億1577万 | 19.5倍 1/31 |
| 2026年 1月期 | 766 1/13 1/8 | 575 4/7 | 331,600 6/12 | 11.18 | 8.39 | 0.73 | 0.55 | 79億4188万 | 59億6160万 | 9.72倍 1/30 |
| 最新 | 695 2026/10/6 | 1,000 | - | - | 72億576万 | - | ||||
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。
