- 3557
- 2026/09/14
- 時価
- 25億円
- PER 予
- 1268.25倍
- 2017年以降
- 赤字-156.35倍
（2017-2026年） - PBR
- 5.16倍
- 2017年以降
- 赤字-170.47倍
（2017-2026年） - 配当
- 0%
- ROE 予
- 0.41%
- ROA 予
- 0.05%
- 資料
- Link
- CSV,JSON
ユナイテッド&コレクティブ（3557）のPER（株価収益率）の推移
- 2017年2月28日
- 38.42倍
- 2018年2月28日
- 87.91倍
- 2019年2月28日
- 76.25倍
- 2020年2月28日
- 99.5倍
- 2021年2月26日
- 赤字
- 2022年2月28日
- 赤字
- 2023年2月28日
- 赤字
- 2024年2月29日
- 赤字
- 2025年2月28日
- 68.08倍
- 2026年2月27日
- 赤字
2026/04/20～2026/09/14
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 | ||||||||||
| 09/14 | 510 | 512 | 510 | 512 | 0% | 2,400 | - | -5.19% | - | - |
| 09/11 | 510 | 512 | 510 | 512 | +0.39% | 6,100 | - | -5.54% | - | - |
| 09/10 | 512 | 513 | 510 | 510 | -0.2% | 5,000 | - | -6.25% | - | - |
| 09/09 | 512 | 512 | 511 | 511 | -0.2% | 3,000 | - | -6.41% | - | - |
| 09/08 | 512 | 514 | 512 | 512 | -0.39% | 5,300 | - | -6.57% | - | - |
| 09/07 | 514 | 515 | 513 | 514 | 0% | 3,600 | - | -6.55% | - | - |
| 09/04 | 515 | 516 | 514 | 514 | -0.19% | 4,500 | - | -6.88% | - | - |
| 09/03 | 519 | 519 | 515 | 515 | +0.19% | 4,100 | - | -6.87% | - | - |
| 09/02 | 518 | 518 | 513 | 514 | -0.77% | 6,100 | - | -7.39% | - | - |
| 09/01 | 516 | 518 | 515 | 518 | +0.39% | 7,900 | - | -6.83% | - | - |
| 08/31 | 516 | 518 | 515 | 516 | 0% | 14,900 | - | -7.36% | - | - |
| 08/28 | 520 | 529 | 516 | 516 | -3.73% | 27,600 | - | -7.53% | - | - |
| 08/27 | 543 | 548 | 536 | 536 | -2.19% | 26,700 | - | -4.29% | - | - |
| 08/26 | 556 | 556 | 548 | 548 | -1.79% | 26,700 | - | -2.14% | - | - |
| 08/25 | 567 | 567 | 558 | 558 | -0.71% | 10,700 | - | -0.36% | - | - |
| 08/24 | 567 | 567 | 560 | 562 | -0.88% | 16,700 | - | +0.36% | - | - |
| 08/21 | 570 | 570 | 565 | 567 | -0.35% | 10,200 | - | +1.43% | - | - |
| 08/20 | 573 | 574 | 569 | 569 | -0.35% | 6,500 | - | +1.79% | - | - |
| 08/19 | 575 | 575 | 570 | 571 | -0.17% | 5,300 | - | +2.33% | - | - |
| 08/18 | 571 | 575 | 571 | 572 | -0.17% | 5,400 | - | +2.69% | - | - |
| 08/17 | 571 | 574 | 570 | 573 | +0.88% | 8,200 | - | +3.06% | - | - |
| 08/14 | 570 | 571 | 566 | 568 | -0.35% | 9,500 | - | +2.34% | - | - |
| 08/13 | 573 | 573 | 568 | 570 | -0.35% | 8,300 | - | +2.7% | - | - |
| 08/12 | 570 | 577 | 565 | 572 | +1.24% | 11,100 | - | +3.25% | - | - |
| 08/10 | 571 | 571 | 564 | 565 | 0% | 7,400 | - | +2.36% | - | - |
| 08/07 | 571 | 571 | 565 | 565 | +0.36% | 4,200 | - | +2.54% | - | - |
| 08/06 | 563 | 566 | 562 | 563 | -0.35% | 4,900 | - | +2.55% | - | - |
| 08/05 | 576 | 576 | 565 | 565 | -0.7% | 8,800 | - | +3.1% | - | - |
| 08/04 | 556 | 576 | 556 | 569 | +2.34% | 10,900 | - | +4.02% | - | - |
| 08/03 | 554 | 558 | 554 | 556 | +0.18% | 7,100 | - | +2.02% | - | - |
| 07/31 | 552 | 555 | 551 | 555 | +0.54% | 21,000 | - | +2.02% | - | - |
| 07/30 | 550 | 552 | 547 | 552 | +0.36% | 6,800 | - | +1.66% | - | - |
| 07/29 | 546 | 550 | 546 | 550 | +0.73% | 6,200 | - | +1.48% | - | - |
| 07/28 | 547 | 549 | 546 | 546 | -0.18% | 5,200 | - | +0.92% | - | - |
| 07/27 | 547 | 549 | 546 | 547 | 0% | 8,200 | - | +1.3% | - | - |
| 07/24 | 547 | 549 | 547 | 547 | 0% | 2,500 | - | +1.3% | - | - |
| 07/23 | 550 | 550 | 546 | 547 | -0.18% | 3,900 | - | +1.48% | - | - |
| 07/22 | 546 | 549 | 545 | 548 | +0.37% | 3,900 | - | +1.67% | - | - |
| 07/21 | 550 | 550 | 546 | 546 | -0.18% | 4,600 | - | +1.49% | - | - |
| 07/17 | 551 | 552 | 547 | 547 | -0.73% | 9,100 | - | +1.67% | - | - |
| 07/16 | 543 | 551 | 543 | 551 | +0.18% | 9,600 | - | +2.61% | - | - |
| 07/15 | 549 | 550 | 544 | 550 | +0.73% | 9,000 | - | +2.8% | - | - |
| 07/14 | 548 | 550 | 546 | 546 | -0.18% | 7,600 | - | +2.25% | - | - |
| 07/13 | 555 | 555 | 547 | 547 | -0.73% | 9,400 | - | +2.63% | - | - |
| 07/10 | 555 | 555 | 551 | 551 | -0.72% | 5,100 | - | +3.57% | - | - |
| 07/09 | 555 | 555 | 551 | 555 | 0% | 2,400 | - | +4.52% | - | - |
| 07/08 | 545 | 555 | 545 | 555 | +2.02% | 14,400 | - | +4.91% | - | - |
| 07/07 | 534 | 544 | 534 | 544 | +1.87% | 17,900 | - | +3.23% | - | - |
| 07/06 | 532 | 535 | 532 | 534 | +0.38% | 5,300 | - | +1.33% | - | - |
| 07/03 | 530 | 533 | 530 | 532 | +0.19% | 4,200 | - | +0.95% | - | - |
| 07/02 | 532 | 535 | 531 | 531 | 0% | 7,300 | - | +0.57% | - | - |
| 07/01 | 530 | 533 | 529 | 531 | +0.76% | 5,500 | - | +0.57% | - | - |
| 06/30 | 528 | 530 | 525 | 527 | -0.19% | 5,500 | - | -0.38% | - | - |
| 06/29 | 527 | 529 | 524 | 528 | +0.19% | 7,700 | - | -0.19% | - | - |
| 06/26 | 529 | 529 | 526 | 527 | 0% | 4,800 | - | -0.57% | - | - |
| 06/25 | 525 | 530 | 524 | 527 | -0.19% | 3,400 | - | -0.75% | - | - |
| 06/24 | 529 | 535 | 525 | 528 | +0.19% | 8,800 | - | -0.56% | - | - |
| 06/23 | 531 | 531 | 526 | 527 | -0.75% | 9,300 | - | -0.94% | - | - |
| 06/22 | 533 | 533 | 531 | 531 | -0.38% | 5,300 | - | -0.38% | - | - |
| 06/19 | 533 | 540 | 530 | 533 | -0.74% | 7,100 | - | 0% | - | - |
| 06/18 | 540 | 541 | 533 | 537 | +0.56% | 4,000 | - | +0.56% | - | - |
| 06/17 | 519 | 536 | 519 | 534 | -1.29% | 12,100 | - | -0.19% | - | - |
| 06/16 | 530 | 547 | 530 | 541 | +2.08% | 16,900 | - | +0.93% | - | - |
| 06/15 | 521 | 535 | 521 | 530 | +1.73% | 16,200 | - | -1.3% | - | - |
| 06/12 | 519 | 524 | 517 | 521 | +0.39% | 6,200 | - | -3.16% | - | - |
| 06/11 | 521 | 521 | 516 | 519 | +0.19% | 5,600 | - | -3.89% | - | - |
| 06/10 | 517 | 521 | 517 | 518 | +0.19% | 2,400 | - | -4.43% | - | - |
| 06/09 | 519 | 520 | 515 | 517 | -0.39% | 7,300 | - | -5.14% | - | - |
| 06/08 | 510 | 521 | 510 | 519 | -0.57% | 10,200 | - | -5.12% | - | - |
| 06/05 | 506 | 522 | 506 | 522 | -0.19% | 11,800 | - | -5.09% | - | - |
| 06/04 | 500 | 526 | 499 | 523 | +3.77% | 26,400 | - | -5.25% | - | - |
| 06/03 | 533 | 535 | 500 | 504 | -6.32% | 58,200 | - | -9.35% | - | - |
| 06/02 | 541 | 541 | 536 | 538 | -0.74% | 23,600 | - | -4.1% | - | - |
| 06/01 | 543 | 545 | 542 | 542 | -0.18% | 8,000 | - | -4.07% | - | - |
| 05/29 | 541 | 547 | 541 | 543 | +0.37% | 4,600 | - | -4.4% | - | - |
| 05/28 | 542 | 545 | 541 | 541 | -0.37% | 6,200 | - | -5.25% | - | - |
| 05/27 | 544 | 544 | 542 | 543 | -0.18% | 9,700 | - | -5.57% | - | - |
| 05/26 | 545 | 547 | 544 | 544 | -0.18% | 9,800 | - | -6.21% | - | - |
| 05/25 | 543 | 549 | 543 | 545 | +0.37% | 12,600 | - | -7.78% | - | - |
| 05/22 | 541 | 545 | 540 | 543 | +0.18% | 11,400 | - | -10.69% | - | - |
| 05/21 | 544 | 547 | 541 | 542 | -0.18% | 7,300 | - | -13.14% | - | - |
| 05/20 | 542 | 547 | 542 | 543 | -0.37% | 10,300 | - | -15.42% | - | - |
| 05/19 | 546 | 550 | 542 | 545 | -0.73% | 19,200 | - | -17.3% | - | - |
| 05/18 | 558 | 558 | 549 | 549 | -1.61% | 22,400 | - | -18.67% | - | - |
| 05/15 | 560 | 564 | 557 | 558 | -0.36% | 10,000 | - | -19.36% | - | - |
| 05/14 | 560 | 566 | 560 | 560 | 0% | 9,300 | - | -21.02% | - | - |
| 05/13 | 559 | 569 | 558 | 560 | +0.36% | 14,400 | - | -22.76% | - | - |
| 05/12 | 562 | 563 | 555 | 558 | -0.71% | 19,900 | - | -24.7% | - | - |
| 05/11 | 575 | 576 | 562 | 562 | -2.09% | 16,300 | - | -25.86% | - | - |
| 05/08 | 561 | 579 | 561 | 574 | +1.95% | 22,000 | - | -25.84% | - | - |
| 05/07 | 577 | 580 | 562 | 563 | -3.26% | 36,400 | - | -28.64% | - | - |
| 05/01 | 585 | 586 | 581 | 582 | 0% | 13,600 | - | -27.7% | - | - |
| 04/30 | 585 | 591 | 581 | 582 | +1.04% | 30,400 | - | -29.02% | - | - |
| 04/28 | 583 | 583 | 567 | 576 | -2.37% | 39,400 | - | -31.02% | - | - |
| 04/27 | 618 | 618 | 585 | 590 | -4.53% | 69,000 | - | -30.51% | - | - |
| 04/24 | 623 | 623 | 615 | 618 | -0.8% | 20,700 | - | -28.39% | - | - |
| 04/23 | 631 | 647 | 622 | 623 | -0.95% | 28,300 | - | -28.96% | - | - |
| 04/22 | 616 | 636 | 615 | 629 | +2.11% | 34,000 | - | -29.33% | - | - |
| 04/21 | 614 | 623 | 610 | 616 | -0.48% | 63,100 | - | -31.78% | - | - |
| 04/20 | 651 | 652 | 615 | 619 | -5.5% | 130,800 | - | -32.42% | - | - |
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 | 3,600 7,200 2/28 | 2,250 4,500 2/24 | 3,453,200 1,726,600 2/28 | 42.43 | 26.52 | 9.76 | 6.1 | 95億6520万 | 59億7825万 | 38.42倍 2/28 |
| 2018年 2月期 | 5,185 10,370 12/4 | 1,525 3,050 8/15 | 689,600 344,800 3/2 | 149.21 | 43.88 | 13.09 | 3.85 | 148億6万 | 43億5296万 | 87.91倍 2/28 |
| 2019年 2月期 | 3,460 6/14 | 1,568 1/4 | 138,400 4/17 | 154.46 | 70 | 6.49 | 2.94 | 99億4542万 | 47億2171万 | 76.25倍 2/28 |
| 2020年 2月期 | 1,884 1/23 | 1,199 2/28 | 20,800 7/12 | 156.35 | 99.5 | 3.46 | 2.2 | 56億7328万 | 36億1054万 | 99.5倍 2/28 |
| 2021年 2月期 | 1,345 2/24 | 794 3/13 | 42,300 12/17 | 赤字 | 赤字 | 170.47 | 100.63 | 40億5019万 | 23億9097万 | 赤字 2/26 |
| 2022年 2月期 | 1,298 3/23 | 1,000 4/26 | 98,200 4/22 | 赤字 | 赤字 | 11.85 | 9.13 | 39億1671万 | 30億3040万 | 赤字 2/28 |
| 2023年 2月期 | 1,319 8/4 | 1,102 3/10 | 30,400 8/30 | 赤字 | 赤字 | -5.96 | -4.98 | 43億6760万 | 36億4905万 | 赤字 2/28 |
| 2024年 2月期 | 1,318 8/29 | 1,051 12/21 12/20 | 45,600 12/20 | 赤字 | 赤字 | -18.03 | -14.38 | 46億8852万 | 38億8218万 | 赤字 2/29 |
| 2025年 2月期 | 1,177 7/24 7/23 他2件 | 955 2/27 | 53,600 2/27 | 83.12 | 67.44 | 16.82 | 13.64 | 48億5312万 | 42億5385万 | 68.08倍 2/28 |
| 2026年 2月期 | 1,049 4/21 | 840 4/9 | 328,500 4/21 | 赤字 | 赤字 | 10.46 | 8.37 | 47億927万 | 37億7101万 | 赤字 2/27 |
| 最新 | 512 2026/9/14 | 2,400 | - | - | 25億3660万 | - | ||||
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。
