プログレス・テクノロジーズグループ（339A）のPER（株価収益率）の推移
2025/10/30～2026/03/31
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 |
| 03/31 | 1,363 | 1,383 | 1,332 | 1,340 | -3.8% | 25,100 | 104億8302万 | -5.23% | 9.55 | 1.82 |
| 03/30 | 1,374 | 1,412 | 1,356 | 1,393 | -3.47% | 27,600 | 108億9764万 | -1.69% | 9.92 | 1.89 |
| 03/27 | 1,420 | 1,453 | 1,419 | 1,443 | +1.62% | 21,200 | 112億8880万 | +1.55% | 10.28 | 1.96 |
| 03/26 | 1,493 | 1,493 | 1,420 | 1,420 | -4.05% | 15,600 | 111億887万 | -0.21% | 10.12 | 1.92 |
| 03/25 | 1,475 | 1,521 | 1,470 | 1,480 | +0.34% | 17,400 | 115億7826万 | +3.71% | 10.54 | 2.01 |
| 03/24 | 1,447 | 1,481 | 1,447 | 1,475 | +4.09% | 25,900 | 115億3914万 | +3.29% | 10.51 | 2 |
| 03/23 | 1,447 | 1,470 | 1,414 | 1,417 | -5.22% | 33,200 | 110億2373万 | -0.77% | 10.1 | 1.92 |
| 03/19 | 1,500 | 1,519 | 1,484 | 1,495 | -1.9% | 20,600 | 116億3054万 | +4.33% | 10.65 | 2.03 |
| 03/18 | 1,469 | 1,530 | 1,469 | 1,524 | +4.46% | 26,200 | 118億5615万 | +6.2% | 10.86 | 2.07 |
| 03/17 | 1,500 | 1,515 | 1,455 | 1,459 | -2.15% | 30,000 | 113億5048万 | +1.67% | 10.4 | 1.98 |
| 03/16 | 1,449 | 1,516 | 1,449 | 1,491 | +2.19% | 38,900 | 115億9942万 | +3.76% | 10.62 | 2.02 |
| 03/13 | 1,429 | 1,468 | 1,429 | 1,459 | 0% | 19,700 | 113億5048万 | +1.46% | 10.4 | 1.98 |
| 03/12 | 1,455 | 1,474 | 1,421 | 1,459 | +0.48% | 23,200 | 113億5048万 | +1.25% | 10.4 | 1.98 |
| 03/11 | 1,450 | 1,476 | 1,431 | 1,452 | +2.18% | 33,200 | 112億9602万 | +0.48% | 10.35 | 1.97 |
| 03/10 | 1,367 | 1,431 | 1,367 | 1,421 | +4.33% | 28,600 | 110億5485万 | -1.73% | 10.12 | 1.93 |
| 03/09 | 1,366 | 1,373 | 1,326 | 1,362 | -2.44% | 44,200 | 105億9585万 | -6.07% | 9.7 | 1.85 |
| 03/06 | 1,372 | 1,408 | 1,358 | 1,396 | +2.05% | 30,700 | 108億6036万 | -4.19% | 9.95 | 1.89 |
| 03/05 | 1,356 | 1,393 | 1,356 | 1,368 | +5.56% | 49,300 | 106億4253万 | -6.37% | 9.75 | 1.85 |
| 03/04 | 1,315 | 1,338 | 1,272 | 1,296 | -2.99% | 73,300 | 100億8240万 | -11.72% | 9.23 | 1.76 |
| 03/03 | 1,388 | 1,393 | 1,335 | 1,336 | -4.64% | 41,800 | 103億9358万 | -9.49% | 9.52 | 1.81 |
| 03/02 | 1,369 | 1,415 | 1,309 | 1,401 | +1.16% | 72,700 | 108億9926万 | -5.53% | 9.98 | 1.9 |
| 02/27 | 1,372 | 1,403 | 1,366 | 1,385 | -0.43% | 21,100 | 107億7478万 | -6.73% | 9.87 | 1.88 |
| 02/26 | 1,350 | 1,408 | 1,340 | 1,391 | +2.96% | 32,500 | 108億2146万 | -6.52% | 9.91 | 1.89 |
| 02/25 | 1,351 | 1,391 | 1,350 | 1,351 | +0.45% | 23,300 | 105億1028万 | -9.45% | 9.63 | 1.83 |
| 02/24 | 1,400 | 1,400 | 1,322 | 1,345 | -5.08% | 82,600 | 104億6360万 | -10.21% | 9.58 | 1.82 |
| 02/20 | 1,455 | 1,455 | 1,410 | 1,417 | -3.74% | 37,800 | 110億2365万 | -5.85% | 10.1 | 1.92 |
| 02/19 | 1,539 | 1,539 | 1,466 | 1,472 | -2.65% | 49,900 | 114億5152万 | -2.45% | 10.49 | 2 |
| 02/18 | 1,505 | 1,543 | 1,505 | 1,512 | -0.2% | 27,600 | 117億6270万 | +0.93% | 10.77 | 2.05 |
| 02/17 | 1,495 | 1,515 | 1,486 | 1,515 | +1.68% | 20,900 | 117億8604万 | +1.88% | 10.79 | 2.05 |
| 02/16 | 1,478 | 1,490 | 1,470 | 1,490 | +0.2% | 34,800 | 115億9155万 | +1.02% | 10.62 | 2.02 |
| 02/13 | 1,533 | 1,538 | 1,456 | 1,487 | -3.57% | 51,700 | 115億6822万 | +1.57% | 10.59 | 2.02 |
| 02/12 | 1,539 | 1,554 | 1,510 | 1,542 | -0.19% | 37,100 | 119億9609万 | +6.05% | 10.99 | 2.09 |
| 02/10 | 1,527 | 1,568 | 1,527 | 1,545 | +1.25% | 24,000 | 120億1943万 | +7.14% | 11.01 | 2.09 |
| 02/09 | 1,522 | 1,576 | 1,522 | 1,526 | +0.99% | 61,000 | 118億7162万 | +6.71% | 10.87 | 2.07 |
| 02/06 | 1,508 | 1,517 | 1,495 | 1,511 | 0% | 20,900 | 117億5493万 | +6.63% | 10.77 | 2.05 |
| 02/05 | 1,515 | 1,538 | 1,495 | 1,511 | -1.11% | 33,100 | 117億5493万 | +7.54% | 10.77 | 2.05 |
| 02/04 | 1,559 | 1,568 | 1,507 | 1,528 | -1.99% | 51,600 | 118億8718万 | +9.69% | 10.89 | 2.07 |
| 02/03 | 1,509 | 1,594 | 1,509 | 1,559 | +4.98% | 61,800 | 121億2834万 | +13.13% | 11.11 | 2.11 |
| 02/02 | 1,519 | 1,535 | 1,485 | 1,485 | -2.62% | 42,800 | 115億5266万 | +9.03% | 10.58 | 2.01 |
| 01/30 | 1,541 | 1,555 | 1,504 | 1,525 | -0.33% | 38,600 | 118億6384万 | +13.05% | 10.87 | 2.07 |
| 01/29 | 1,502 | 1,580 | 1,502 | 1,530 | +2.07% | 81,500 | 119億274万 | +14.69% | 10.9 | 2.07 |
| 01/28 | 1,535 | 1,535 | 1,490 | 1,499 | -2.35% | 30,300 | 116億6157万 | +13.73% | 10.68 | 2.03 |
| 01/27 | 1,521 | 1,541 | 1,490 | 1,535 | +1.93% | 40,700 | 119億4163万 | +17.9% | 10.94 | 2.08 |
| 01/26 | 1,580 | 1,589 | 1,492 | 1,506 | +0.4% | 48,300 | 117億1603万 | +17.2% | 10.73 | 2.04 |
| 01/23 | 1,450 | 1,532 | 1,436 | 1,500 | +3.23% | 49,300 | 116億6935万 | +18.11% | 10.69 | 2.03 |
| 01/22 | 1,492 | 1,492 | 1,444 | 1,453 | -0.68% | 26,500 | 113億371万 | +15.87% | 10.35 | 1.97 |
| 01/21 | 1,480 | 1,480 | 1,436 | 1,463 | -2.66% | 45,500 | 113億8151万 | +17.89% | 10.42 | 1.98 |
| 01/20 | 1,483 | 1,523 | 1,474 | 1,503 | +1.35% | 54,800 | 116億9269万 | +22.59% | 10.71 | 2.04 |
| 01/19 | 1,517 | 1,517 | 1,456 | 1,483 | -2.88% | 59,800 | 115億3710万 | +22.56% | 10.57 | 2.01 |
| 01/16 | 1,553 | 1,580 | 1,488 | 1,527 | +0.93% | 212,900 | 118億7940万 | +28% | 10.88 | 2.07 |
| 01/15 | 1,423 | 1,513 | 1,388 | 1,513 | +24.73% | 380,900 | 117億7048万 | +28.66% | 10.78 | 2.05 |
| 01/14 | 1,224 | 1,239 | 1,206 | 1,213 | -0.74% | 45,400 | 94億3661万 | +4.57% | 8.64 | 1.64 |
| 01/13 | 1,255 | 1,255 | 1,212 | 1,222 | -0.24% | 77,000 | 95億663万 | +5.62% | 8.71 | 1.66 |
| 01/09 | 1,237 | 1,244 | 1,206 | 1,225 | +1.49% | 58,600 | 95億2997万 | +6.52% | 8.73 | 1.66 |
| 01/08 | 1,238 | 1,256 | 1,203 | 1,207 | -3.05% | 47,000 | 93億8994万 | +5.51% | 8.6 | 1.64 |
| 01/07 | 1,243 | 1,249 | 1,225 | 1,245 | +1.3% | 18,300 | 96億8556万 | +9.4% | 8.87 | 1.69 |
| 01/06 | 1,250 | 1,259 | 1,223 | 1,229 | -0.89% | 28,000 | 95億6109万 | +8.57% | 8.76 | 1.67 |
| 01/05 | 1,277 | 1,277 | 1,219 | 1,240 | +1.89% | 45,700 | 96億4666万 | +9.93% | 8.83 | 1.68 |
| 2025 |
| 12/30 | 1,204 | 1,217 | 1,201 | 1,217 | +0.08% | 22,000 | 94億6773万 | +8.37% | 8.67 | 1.65 |
| 12/29 | 1,210 | 1,240 | 1,200 | 1,216 | +1.84% | 66,700 | 94億5995万 | +8.67% | 8.66 | 1.65 |
| 12/26 | 1,190 | 1,204 | 1,184 | 1,194 | +1.96% | 110,700 | 92億8880万 | +7.09% | 8.51 | 1.62 |
| 12/25 | 1,148 | 1,179 | 1,148 | 1,171 | +1.83% | 59,900 | 91億987万 | +5.31% | 8.34 | 1.59 |
| 12/24 | 1,178 | 1,178 | 1,150 | 1,150 | -1.71% | 34,400 | 89億4650万 | +3.7% | 8.19 | 1.56 |
| 12/23 | 1,155 | 1,180 | 1,154 | 1,170 | +1.74% | 57,400 | 91億209万 | +5.6% | 8.34 | 1.59 |
| 12/22 | 1,133 | 1,168 | 1,133 | 1,150 | +2.68% | 58,300 | 89億4650万 | +3.98% | 8.19 | 1.56 |
| 12/19 | 1,109 | 1,137 | 1,109 | 1,120 | +1.54% | 33,300 | 87億1311万 | +1.27% | 7.98 | 1.52 |
| 12/18 | 1,121 | 1,121 | 1,099 | 1,103 | -1.25% | 29,600 | 85億8086万 | -0.54% | 7.86 | 1.5 |
| 12/17 | 1,109 | 1,129 | 1,102 | 1,117 | +0.72% | 26,500 | 86億8977万 | +0.36% | 7.96 | 1.51 |
| 12/16 | 1,113 | 1,118 | 1,080 | 1,109 | -0.27% | 56,600 | 86億2754万 | -0.54% | 7.9 | 1.5 |
| 12/15 | 1,134 | 1,144 | 1,112 | 1,112 | -1.94% | 23,400 | 86億5088万 | -0.45% | 7.92 | 1.51 |
| 12/12 | 1,070 | 1,137 | 1,070 | 1,134 | +4.52% | 58,400 | 88億2203万 | +1.34% | 8.08 | 1.54 |
| 12/11 | 1,090 | 1,120 | 1,082 | 1,085 | -0.46% | 56,300 | 84億4083万 | -3.3% | 7.73 | 1.47 |
| 12/10 | 1,061 | 1,101 | 1,060 | 1,090 | +1.77% | 48,900 | 84億7973万 | -3.2% | 7.77 | 1.48 |
| 12/09 | 1,096 | 1,096 | 1,058 | 1,071 | -2.72% | 43,400 | 83億3191万 | -5.22% | 7.63 | 1.45 |
| 12/08 | 1,109 | 1,119 | 1,090 | 1,101 | -0.99% | 79,100 | 85億6530万 | -3.08% | 7.84 | 1.49 |
| 12/05 | 1,140 | 1,150 | 1,101 | 1,112 | -1.59% | 60,100 | 86億5088万 | -2.54% | 7.92 | 1.51 |
| 12/04 | 1,051 | 1,164 | 1,045 | 1,130 | +7.01% | 174,300 | 87億9091万 | -1.4% | 8.05 | 1.53 |
| 12/03 | 1,058 | 1,063 | 1,051 | 1,056 | -0.47% | 24,700 | 82億1522万 | -8.25% | 7.52 | 1.43 |
| 12/02 | 1,077 | 1,077 | 1,055 | 1,061 | -1.49% | 21,600 | 82億5412万 | -8.69% | 7.56 | 1.44 |
| 12/01 | 1,100 | 1,100 | 1,077 | 1,077 | -1.82% | 36,000 | 83億7859万 | -8.11% | 7.67 | 1.46 |
| 11/28 | 1,100 | 1,100 | 1,082 | 1,097 | -1.53% | 79,200 | 85億3418万 | -7.03% | 7.82 | 1.48 |
| 11/27 | 1,115 | 1,126 | 1,113 | 1,114 | -0.45% | 22,800 | 86億6644万 | -6.23% | 7.94 | 1.5 |
| 11/26 | 1,123 | 1,129 | 1,111 | 1,119 | +0.36% | 25,300 | 87億533万 | -6.36% | 7.97 | 1.51 |
| 11/25 | 1,124 | 1,129 | 1,112 | 1,115 | -0.89% | 11,300 | 86億7422万 | -7.39% | 7.94 | 1.5 |
| 11/21 | 1,097 | 1,129 | 1,095 | 1,125 | +2.09% | 18,800 | 87億5201万 | -7.18% | 8.02 | 1.52 |
| 11/20 | 1,114 | 1,120 | 1,100 | 1,102 | -0.18% | 28,600 | 85億7308万 | -9.6% | 7.85 | 1.49 |
| 11/19 | 1,114 | 1,115 | 1,096 | 1,104 | -1.34% | 28,200 | 85億8864万 | -9.88% | 7.87 | 1.49 |
| 11/18 | 1,117 | 1,130 | 1,106 | 1,119 | -0.8% | 23,700 | 87億533万 | -8.95% | 7.97 | 1.51 |
| 11/17 | 1,174 | 1,174 | 1,127 | 1,128 | -2.67% | 21,400 | 87億7535万 | -8.59% | 8.04 | 1.52 |
| 11/14 | 1,166 | 1,183 | 1,159 | 1,159 | -1.19% | 21,200 | 90億1652万 | -6.53% | 8.26 | 1.56 |
| 11/13 | 1,215 | 1,215 | 1,173 | 1,173 | -3.46% | 10,500 | 91億2543万 | -5.71% | 8.36 | 1.58 |
| 11/12 | 1,168 | 1,215 | 1,168 | 1,215 | +4.2% | 26,800 | 94億5217万 | -2.49% | 8.66 | 1.64 |
| 11/11 | 1,181 | 1,182 | 1,165 | 1,166 | +0.26% | 15,000 | 90億7097万 | -6.5% | 8.31 | 1.57 |
| 11/10 | 1,187 | 1,187 | 1,163 | 1,163 | 0% | 21,700 | 90億4763万 | -6.96% | 8.29 | 1.57 |
| 11/07 | 1,176 | 1,190 | 1,157 | 1,163 | -2.51% | 30,200 | 90億4763万 | -7.18% | 8.29 | 1.57 |
| 11/06 | 1,198 | 1,198 | 1,186 | 1,193 | -0.17% | 12,300 | 92億8102万 | -5.09% | 8.5 | 1.61 |
| 11/05 | 1,199 | 1,200 | 1,170 | 1,195 | -0.33% | 28,200 | 92億9658万 | -5.16% | 8.51 | 1.61 |
| 11/04 | 1,210 | 1,212 | 1,188 | 1,199 | -0.91% | 26,400 | 93億2770万 | -5.14% | 8.54 | 1.62 |
| 10/31 | 1,230 | 1,245 | 1,209 | 1,210 | -1.63% | 29,600 | 94億1327万 | -4.57% | 8.62 | 1.63 |
| 10/30 | 1,225 | 1,239 | 1,210 | 1,230 | +0.33% | 29,400 | 95億6887万 | -3.3% | 8.76 | 1.66 |
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。
