アレンザ HD（3546）のPER（株価収益率）の推移
- 2017年2月28日
- 8.34倍
- 2018年2月28日
- 17.85倍
- 2019年2月28日
- 赤字
- 2020年2月28日
- 11.4倍
- 2021年2月26日
- 7.33倍
- 2022年2月28日
- 7.22倍
- 2023年2月28日
- 10.97倍
- 2024年2月29日
- 13.58倍
- 2025年2月28日
- 14.82倍
- 2026年2月27日
- 17.24倍
2026/01/28～2026/06/25
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 | ||||||||||
| 06/25 | 1,455 | 1,456 | 1,455 | 1,455 | -0.21% | 12,900 | 439億3137万 | 0% | 17.17 | 1.36 |
| 06/24 | 1,454 | 1,458 | 1,454 | 1,458 | +0.28% | 11,700 | 440億2195万 | +0.21% | 17.21 | 1.36 |
| 06/23 | 1,455 | 1,458 | 1,454 | 1,454 | 0% | 20,400 | 439億118万 | -0.07% | 17.16 | 1.36 |
| 06/22 | 1,454 | 1,465 | 1,454 | 1,454 | 0% | 18,900 | 439億118万 | -0.07% | 17.16 | 1.36 |
| 06/19 | 1,454 | 1,457 | 1,454 | 1,454 | -0.14% | 19,200 | 439億118万 | -0.07% | 17.16 | 1.36 |
| 06/18 | 1,455 | 1,460 | 1,453 | 1,456 | -0.07% | 9,600 | 439億6157万 | +0.07% | 17.18 | 1.36 |
| 06/17 | 1,456 | 1,457 | 1,455 | 1,457 | +0.07% | 14,100 | 439億9176万 | +0.14% | 17.19 | 1.36 |
| 06/16 | 1,456 | 1,457 | 1,456 | 1,456 | -0.07% | 10,200 | 439億6157万 | +0.07% | 17.18 | 1.36 |
| 06/15 | 1,456 | 1,457 | 1,456 | 1,457 | +0.07% | 7,600 | 439億9176万 | +0.14% | 17.19 | 1.36 |
| 06/12 | 1,456 | 1,457 | 1,456 | 1,456 | 0% | 8,800 | 439億6157万 | +0.07% | 17.18 | 1.36 |
| 06/11 | 1,457 | 1,457 | 1,456 | 1,456 | 0% | 4,300 | 439億6157万 | +0.07% | 17.18 | 1.36 |
| 06/10 | 1,456 | 1,458 | 1,456 | 1,456 | +0.07% | 7,600 | 439億6157万 | +0.07% | 17.18 | 1.36 |
| 06/09 | 1,465 | 1,465 | 1,455 | 1,455 | 0% | 25,000 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 06/08 | 1,454 | 1,455 | 1,454 | 1,455 | 0% | 4,600 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 06/05 | 1,453 | 1,455 | 1,453 | 1,455 | +0.14% | 27,500 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 06/04 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 37,200 | 438億7098万 | -0.07% | 17.15 | 1.36 |
| 06/03 | 1,452 | 1,454 | 1,452 | 1,453 | 0% | 35,600 | 438億7098万 | -0.07% | 17.15 | 1.36 |
| 06/02 | 1,454 | 1,454 | 1,453 | 1,453 | +0.07% | 70,200 | 438億7098万 | -0.07% | 17.15 | 1.36 |
| 06/01 | 1,455 | 1,455 | 1,452 | 1,452 | -0.14% | 392,300 | 438億4079万 | -0.14% | 17.14 | 1.36 |
| 05/29 | 1,455 | 1,456 | 1,454 | 1,454 | -0.07% | 71,900 | 439億118万 | -0.07% | 17.16 | 1.36 |
| 05/28 | 1,454 | 1,456 | 1,454 | 1,455 | 0% | 83,500 | 439億3137万 | 0% | 17.17 | 1.36 |
| 05/27 | 1,454 | 1,455 | 1,454 | 1,455 | 0% | 79,600 | 439億3137万 | 0% | 17.17 | 1.36 |
| 05/26 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 12,700 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/25 | 1,455 | 1,455 | 1,455 | 1,455 | 0% | 12,500 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/22 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 3,900 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/21 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 11,600 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/20 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 11,200 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/19 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 10,400 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/18 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 13,500 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/15 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 8,600 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/14 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 19,900 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/13 | 1,456 | 1,456 | 1,455 | 1,455 | 0% | 27,400 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/12 | 1,455 | 1,456 | 1,455 | 1,455 | +0.07% | 47,400 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 05/11 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 98,900 | 439億118万 | 0% | 17.16 | 1.36 |
| 05/08 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 24,800 | 439億118万 | 0% | 17.16 | 1.36 |
| 05/07 | 1,454 | 1,455 | 1,454 | 1,454 | +0.07% | 53,600 | 439億118万 | 0% | 17.16 | 1.36 |
| 05/01 | 1,456 | 1,457 | 1,453 | 1,453 | -0.14% | 61,100 | 438億7098万 | -0.07% | 17.15 | 1.36 |
| 04/30 | 1,454 | 1,456 | 1,454 | 1,455 | +0.07% | 155,100 | 439億3137万 | +0.07% | 17.17 | 1.36 |
| 04/28 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 789,900 | 439億118万 | -0.07% | 17.16 | 1.36 |
| 04/27 | 1,455 | 1,455 | 1,454 | 1,454 | -0.07% | 9,700 | 439億118万 | -0.07% | 17.16 | 1.36 |
| 04/24 | 1,455 | 1,455 | 1,454 | 1,455 | +0.07% | 32,000 | 439億3137万 | 0% | 17.17 | 1.36 |
| 04/23 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 61,100 | 439億118万 | -0.14% | 17.16 | 1.36 |
| 04/22 | 1,455 | 1,455 | 1,454 | 1,454 | 0% | 26,800 | 439億118万 | -0.14% | 17.16 | 1.36 |
| 04/21 | 1,455 | 1,455 | 1,454 | 1,454 | 0% | 20,500 | 439億118万 | -0.14% | 17.16 | 1.36 |
| 04/20 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 103,800 | 439億118万 | -0.14% | 17.16 | 1.36 |
| 04/17 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 133,400 | 439億118万 | -0.21% | 17.16 | 1.36 |
| 04/16 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 14,600 | 439億118万 | -0.21% | 17.16 | 1.36 |
| 04/15 | 1,454 | 1,455 | 1,454 | 1,454 | +0.07% | 19,600 | 439億118万 | -0.21% | 17.16 | 1.36 |
| 04/14 | 1,454 | 1,455 | 1,453 | 1,453 | -0.07% | 19,700 | 438億7098万 | -0.34% | 17.15 | 1.36 |
| 04/13 | 1,453 | 1,455 | 1,453 | 1,454 | +0.07% | 83,800 | 439億118万 | -0.27% | 17.16 | 1.36 |
| 04/10 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 64,600 | 438億7098万 | -0.34% | 17.15 | 1.36 |
| 04/09 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 36,600 | 438億7098万 | -0.41% | 17.15 | 1.36 |
| 04/08 | 1,453 | 1,454 | 1,453 | 1,453 | -0.07% | 50,500 | 438億7098万 | -0.41% | 17.15 | 1.36 |
| 04/07 | 1,453 | 1,454 | 1,453 | 1,454 | +0.07% | 33,700 | 439億118万 | -0.34% | 17.16 | 1.36 |
| 04/06 | 1,453 | 1,455 | 1,453 | 1,453 | 0% | 93,400 | 438億7098万 | -0.48% | 17.15 | 1.36 |
| 04/03 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 22,300 | 438億7098万 | -0.48% | 17.15 | 1.36 |
| 04/02 | 1,454 | 1,457 | 1,453 | 1,453 | -0.07% | 62,500 | 438億7098万 | -0.48% | 17.15 | 1.36 |
| 04/01 | 1,453 | 1,456 | 1,453 | 1,454 | +0.14% | 40,200 | 439億118万 | -0.41% | 17.16 | 1.36 |
| 03/31 | 1,451 | 1,456 | 1,451 | 1,452 | -0.21% | 23,900 | 438億4079万 | -0.62% | 17.14 | 1.36 |
| 03/30 | 1,447 | 1,456 | 1,447 | 1,455 | -0.27% | 47,000 | 439億3137万 | -0.41% | 17.17 | 1.36 |
| 03/27 | 1,460 | 1,461 | 1,451 | 1,459 | -0.27% | 66,600 | 440億5215万 | -0.14% | 17.22 | 1.36 |
| 03/26 | 1,462 | 1,463 | 1,461 | 1,463 | +0.07% | 112,700 | 441億7292万 | +0.14% | 17.27 | 1.37 |
| 03/25 | 1,462 | 1,463 | 1,462 | 1,462 | 0% | 88,900 | 441億4273万 | +0.07% | 17.25 | 1.36 |
| 03/24 | 1,463 | 1,464 | 1,462 | 1,462 | 0% | 157,700 | 441億4273万 | +0.07% | 17.25 | 1.36 |
| 03/23 | 1,462 | 1,465 | 1,462 | 1,462 | 0% | 251,900 | 441億4273万 | +0.07% | 17.25 | 1.36 |
| 03/19 | 1,462 | 1,463 | 1,462 | 1,462 | -0.07% | 44,100 | 441億4273万 | +0.76% | 17.25 | 1.36 |
| 03/18 | 1,463 | 1,464 | 1,462 | 1,463 | +0.07% | 158,700 | 441億7292万 | +1.67% | 17.27 | 1.37 |
| 03/17 | 1,461 | 1,464 | 1,461 | 1,462 | +0.07% | 191,100 | 441億4273万 | +2.6% | 17.25 | 1.36 |
| 03/16 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 104,600 | 441億1253万 | +3.47% | 17.24 | 1.36 |
| 03/13 | 1,461 | 1,462 | 1,461 | 1,461 | -0.07% | 83,900 | 441億1253万 | +4.51% | 17.24 | 1.36 |
| 03/12 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 97,600 | 441億4273万 | +5.56% | 17.25 | 1.36 |
| 03/11 | 1,461 | 1,462 | 1,460 | 1,461 | 0% | 269,500 | 441億1253万 | +6.64% | 17.24 | 1.36 |
| 03/10 | 1,460 | 1,461 | 1,460 | 1,461 | +0.07% | 140,600 | 441億1253万 | +7.82% | 17.24 | 1.36 |
| 03/09 | 1,461 | 1,462 | 1,460 | 1,460 | -0.07% | 370,400 | 440億8234万 | +8.96% | 17.23 | 1.36 |
| 03/06 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 154,300 | 441億1253万 | +10.26% | 17.24 | 1.36 |
| 03/05 | 1,462 | 1,462 | 1,461 | 1,461 | -0.07% | 145,500 | 441億1253万 | +11.53% | 17.24 | 1.36 |
| 03/04 | 1,461 | 1,462 | 1,461 | 1,462 | 0% | 157,200 | 441億4273万 | +12.9% | 17.25 | 1.36 |
| 03/03 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 243,100 | 441億4273万 | +14.22% | 17.25 | 1.36 |
| 03/02 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 301,400 | 441億1253万 | +15.4% | 17.24 | 1.36 |
| 02/27 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 106,100 | 441億1253万 | +16.6% | 17.24 | 1.36 |
| 02/26 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 148,800 | 441億1253万 | +17.92% | 17.24 | 1.36 |
| 02/25 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 183,100 | 441億1253万 | +19.27% | 17.24 | 1.36 |
| 02/24 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 152,400 | 441億1253万 | +20.54% | 17.24 | 1.36 |
| 02/20 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 193,400 | 441億1253万 | +21.75% | 17.24 | 1.36 |
| 02/19 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 253,700 | 441億1253万 | +22.88% | 17.24 | 1.36 |
| 02/18 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 247,800 | 441億1253万 | +23.92% | 17.24 | 1.36 |
| 02/17 | 1,461 | 1,462 | 1,460 | 1,461 | 0% | 435,400 | 441億1253万 | +24.87% | 17.24 | 1.36 |
| 02/16 | 1,462 | 1,463 | 1,461 | 1,461 | -0.07% | 649,700 | 441億1253万 | +25.73% | 17.24 | 1.36 |
| 02/13 | 1,467 | 1,469 | 1,460 | 1,462 | +20.63% | 1,221,600 | 441億4273万 | +26.8% | 17.25 | 1.36 |
| 02/12 | 1,145 | 1,221 | 1,145 | 1,212 | +6.13% | 263,800 | 365億9438万 | +5.94% | 14.3 | 1.13 |
| 02/10 | 1,139 | 1,145 | 1,134 | 1,142 | +0.62% | 78,000 | 344億8084万 | -0.26% | 13.48 | 1.07 |
| 02/09 | 1,140 | 1,143 | 1,129 | 1,135 | +0.71% | 104,700 | 342億6949万 | -1.22% | 13.39 | 1.06 |
| 02/06 | 1,120 | 1,129 | 1,119 | 1,127 | +0.63% | 46,300 | 340億2794万 | -2.17% | 13.3 | 1.05 |
| 02/05 | 1,130 | 1,130 | 1,117 | 1,120 | +0.36% | 63,700 | 338億1659万 | -3.03% | 13.22 | 1.05 |
| 02/04 | 1,105 | 1,116 | 1,104 | 1,116 | +1.64% | 59,900 | 336億9581万 | -3.71% | 13.17 | 1.04 |
| 02/03 | 1,096 | 1,104 | 1,096 | 1,098 | +0.46% | 67,800 | 331億5233万 | -5.43% | 12.96 | 1.03 |
| 02/02 | 1,091 | 1,107 | 1,091 | 1,093 | +1.3% | 97,400 | 330億137万 | -6.18% | 12.9 | 1.02 |
| 01/30 | 1,075 | 1,082 | 1,069 | 1,079 | +0.47% | 69,300 | 325億7866万 | -7.62% | 12.73 | 1.01 |
| 01/29 | 1,088 | 1,088 | 1,069 | 1,074 | -1.65% | 103,900 | 324億2769万 | -8.36% | 12.67 | 1 |
| 01/28 | 1,089 | 1,097 | 1,084 | 1,092 | +0.28% | 73,400 | 329億7117万 | -7.14% | 12.89 | 1.02 |
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 | |
| 2017年 2月期 | 813 1/11 | 564 9/1 | 155,200 1/11 | 9.17 | 6.36 | 1.04 | 0.72 | 123億3662万 | - | 8.34倍 2/28 |
| 2018年 2月期 | 1,614 1/17 | 705 4/14 | 327,000 2/23 | 22.98 | 10.04 | 1.95 | 0.85 | 244億9116万 | 106億9781万 | 17.85倍 2/28 |
| 2019年 2月期 | 1,273 8/10 8/9 | 804 12/25 | 325,500 2/25 | 赤字 | 赤字 | 1.59 | 1 | 193億1676万 | 122億5万 | 赤字 2/28 |
| 2020年 2月期 | 1,060 1/21 | 727 8/29 | 261,800 2/27 | 16.02 | 10.99 | 1.62 | 1.11 | 319億6192万 | 219億2000万 | 11.4倍 2/28 |
| 2021年 2月期 | 1,928 9/18 | 535 3/13 | 1,360,900 9/18 | 11.26 | 3.12 | 2.42 | 0.67 | 581億6576万 | 161億3172万 | 7.33倍 2/26 |
| 2022年 2月期 | 1,495 9/28 | 970 2/28 | 455,300 4/13 | 11 | 7.14 | 1.67 | 1.09 | 451億3911万 | 292億8758万 | 7.22倍 2/28 |
| 2023年 2月期 | 1,067 7/21 | 863 3/8 | 697,500 2/24 | 11.89 | 9.61 | 1.13 | 0.91 | 322億1634万 | 260億5689万 | 10.97倍 2/28 |
| 2024年 2月期 | 1,200 2/14 | 941 3/20 | 506,300 2/27 | 15.26 | 11.97 | 1.22 | 0.95 | 362億3206万 | 284億1197万 | 13.58倍 2/29 |
| 2025年 2月期 | 1,178 8/9 | 970 8/5 | 292,800 2/26 | 16.98 | 13.98 | 1.16 | 0.95 | 355億6780万 | 292億8758万 | 14.82倍 2/28 |
| 2026年 2月期 | 1,469 2/13 | 900 4/7 | 1,221,600 2/13 | 17.34 | 10.62 | 1.37 | 0.84 | 443億5408万 | 271億7404万 | 17.24倍 2/27 |
| 最新 | 1,455 2026/6/25 | 12,900 | 17.17 実績 | 1.36 実績 | 439億3137万 | - | ||||
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。
