エイチーム HD（3662）のPER（株価収益率）の推移
- 2012年7月31日
- 19.96倍
- 2013年7月31日
- 32.07倍
- 2014年7月31日
- 87.58倍
- 2015年7月31日
- 34.38倍
- 2016年7月29日
- 27.99倍
- 2017年7月31日
- 20.77倍
- 2018年7月31日
- 13.77倍
- 2019年7月31日
- 14.83倍
- 2020年7月31日
- 赤字
- 2021年7月30日
- 32.56倍
- 2022年7月29日
- 赤字
- 2023年7月31日
- 89.23倍
- 2024年7月31日
- 13.05倍
- 2025年7月31日
- 21.82倍
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 990 | 993 | 971 | 993 | -1.19% | 105,300 | 186億7945万 | -4.06% | 30.76 | 2.06 |
| 03/06 | 995 | 1,007 | 993 | 1,005 | +0.3% | 67,400 | 189億519万 | -3.46% | 31.13 | 2.09 |
| 03/05 | 998 | 1,011 | 997 | 1,002 | +1.73% | 85,100 | 188億4875万 | -4.57% | 31.04 | 2.08 |
| 03/04 | 987 | 994 | 970 | 985 | -0.61% | 154,300 | 185億2896万 | -7.08% | 30.51 | 2.05 |
| 03/03 | 1,010 | 1,010 | 991 | 991 | -1.78% | 135,900 | 186億4183万 | -7.47% | 30.7 | 2.06 |
| 03/02 | 1,027 | 1,027 | 1,009 | 1,009 | -2.98% | 98,500 | 189億8043万 | -6.75% | 31.26 | 2.09 |
| 02/27 | 1,041 | 1,042 | 1,028 | 1,040 | +0.68% | 59,600 | 195億6358万 | -4.85% | 32.22 | 2.16 |
| 02/26 | 1,023 | 1,037 | 1,021 | 1,033 | +1.77% | 72,400 | 194億3190万 | -6.26% | 32 | 2.14 |
| 02/25 | 1,017 | 1,026 | 1,010 | 1,015 | +0.69% | 95,300 | 190億9330万 | -8.72% | 31.44 | 2.11 |
| 02/24 | 1,006 | 1,013 | 999 | 1,008 | -0.1% | 106,200 | 189億6162万 | -10.24% | 31.22 | 2.09 |
| 02/20 | 1,025 | 1,026 | 1,007 | 1,009 | -1.75% | 92,400 | 189億8043万 | -11.02% | 31.26 | 2.09 |
| 02/19 | 1,040 | 1,040 | 1,022 | 1,027 | -1.15% | 70,300 | 193億1903万 | -10.23% | 31.81 | 2.13 |
| 02/18 | 1,030 | 1,043 | 1,027 | 1,039 | +1.56% | 65,100 | 195億4476万 | -9.97% | 32.18 | 2.16 |
| 02/17 | 1,034 | 1,034 | 1,017 | 1,023 | +0.39% | 74,600 | 192億4379万 | -12.04% | 31.69 | 2.12 |
| 02/16 | 1,038 | 1,038 | 1,017 | 1,019 | -0.78% | 136,100 | 191億6854万 | -13.13% | 31.57 | 2.12 |
| 02/13 | 1,057 | 1,067 | 1,022 | 1,027 | -3.57% | 237,500 | 193億1903万 | -13.11% | 31.81 | 2.13 |
| 02/12 | 1,064 | 1,077 | 1,056 | 1,065 | +0.09% | 96,000 | 200億3385万 | -10.58% | 32.99 | 2.21 |
| 02/10 | 1,049 | 1,073 | 1,048 | 1,064 | +1.04% | 100,300 | 200億1504万 | -11.26% | 32.96 | 2.21 |
| 02/09 | 1,079 | 1,080 | 1,049 | 1,053 | -1.13% | 137,700 | 198億812万 | -12.69% | 32.62 | 2.19 |
| 02/06 | 1,071 | 1,071 | 1,054 | 1,065 | -0.93% | 90,800 | 200億3385万 | -12.2% | 32.99 | 2.21 |
| 02/05 | 1,071 | 1,080 | 1,062 | 1,075 | +0.75% | 114,800 | 202億2197万 | -11.96% | 33.3 | 2.23 |
| 02/04 | 1,068 | 1,079 | 1,059 | 1,067 | -0.09% | 152,800 | 200億7148万 | -13.04% | 33.05 | 2.22 |
| 02/03 | 1,090 | 1,100 | 1,063 | 1,068 | -0.93% | 174,600 | 200億9029万 | -13.38% | 33.08 | 2.22 |
| 02/02 | 1,118 | 1,131 | 1,075 | 1,078 | -3.58% | 215,300 | 202億7840万 | -12.85% | 33.39 | 2.24 |
| 01/30 | 1,133 | 1,140 | 1,106 | 1,118 | -1.93% | 181,800 | 210億3084万 | -9.98% | 34.63 | 2.32 |
| 01/29 | 1,163 | 1,170 | 1,140 | 1,140 | -6.56% | 531,200 | 214億4469万 | -8.29% | 35.31 | 2.37 |
| 01/28 | 1,239 | 1,240 | 1,220 | 1,220 | -2.48% | 533,500 | 229億4958万 | -1.93% | 37.79 | 2.53 |
| 01/27 | 1,269 | 1,271 | 1,250 | 1,251 | -1.42% | 218,800 | 235億3272万 | +0.81% | 38.75 | 2.6 |
| 01/26 | 1,272 | 1,272 | 1,267 | 1,269 | -0.31% | 194,600 | 238億7133万 | +2.59% | 39.31 | 2.63 |
| 01/23 | 1,274 | 1,282 | 1,273 | 1,273 | 0% | 123,000 | 239億4657万 | +3.33% | 39.43 | 2.64 |
| 01/22 | 1,274 | 1,280 | 1,270 | 1,273 | +0.24% | 91,200 | 239億4657万 | +3.66% | 39.43 | 2.64 |
| 01/21 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 70,900 | 238億9014万 | +3.76% | 39.34 | 2.64 |
| 01/20 | 1,289 | 1,291 | 1,280 | 1,280 | -0.54% | 93,400 | 240億7825万 | +5% | 39.65 | 2.66 |
| 01/19 | 1,285 | 1,287 | 1,283 | 1,287 | +0.63% | 145,600 | 242億993万 | +5.93% | 39.87 | 2.67 |
| 01/16 | 1,274 | 1,279 | 1,271 | 1,279 | +0.39% | 90,000 | 240億5944万 | +5.62% | 39.62 | 2.66 |
| 01/15 | 1,267 | 1,274 | 1,266 | 1,274 | +0.55% | 78,200 | 239億6538万 | +5.55% | 39.46 | 2.65 |
| 01/14 | 1,270 | 1,273 | 1,266 | 1,267 | -0.47% | 98,300 | 238億3370万 | +5.5% | 39.25 | 2.63 |
| 01/13 | 1,275 | 1,279 | 1,265 | 1,273 | +0.39% | 123,600 | 239億4657万 | +6.44% | 39.43 | 2.64 |
| 01/09 | 1,263 | 1,268 | 1,260 | 1,268 | +0.96% | 98,200 | 238億5251万 | +6.47% | 39.28 | 2.63 |
| 01/08 | 1,264 | 1,266 | 1,254 | 1,256 | +0.24% | 83,100 | 236億2678万 | +5.81% | 38.91 | 2.61 |
| 01/07 | 1,251 | 1,259 | 1,250 | 1,253 | +0.4% | 91,100 | 235億7035万 | +5.92% | 38.81 | 2.6 |
| 01/06 | 1,239 | 1,252 | 1,239 | 1,248 | +0.89% | 128,100 | 234億7629万 | +5.76% | 38.66 | 2.59 |
| 01/05 | 1,261 | 1,261 | 1,230 | 1,237 | -0.16% | 150,800 | 232億6937万 | +5.19% | 38.32 | 2.57 |
| 2025 | ||||||||||
| 12/30 | 1,254 | 1,259 | 1,239 | 1,239 | -1.27% | 76,200 | 233億699万 | +5.72% | 38.38 | 2.57 |
| 12/29 | 1,251 | 1,255 | 1,223 | 1,255 | +2.03% | 115,000 | 236億797万 | +7.54% | 38.88 | 2.61 |
| 12/26 | 1,221 | 1,230 | 1,215 | 1,230 | +1.23% | 89,600 | 231億3769万 | +5.85% | 38.1 | 2.55 |
| 12/25 | 1,190 | 1,217 | 1,185 | 1,215 | +3.14% | 102,200 | 228億5552万 | +5.1% | 37.64 | 2.52 |
| 12/24 | 1,191 | 1,194 | 1,178 | 1,178 | -1.01% | 57,600 | 221億5951万 | +2.35% | 36.49 | 2.45 |
| 12/23 | 1,163 | 1,190 | 1,163 | 1,190 | +2.76% | 89,600 | 223億8525万 | +3.75% | 36.86 | 2.47 |
| 12/22 | 1,171 | 1,172 | 1,156 | 1,158 | -0.69% | 56,200 | 217億8329万 | +1.31% | 35.87 | 2.4 |
| 12/19 | 1,150 | 1,174 | 1,148 | 1,166 | +2.19% | 82,800 | 219億3378万 | +2.19% | 36.12 | 2.42 |
| 12/18 | 1,154 | 1,154 | 1,140 | 1,141 | -0.61% | 47,800 | 214億6350万 | +0.18% | 35.34 | 2.37 |
| 12/17 | 1,154 | 1,159 | 1,138 | 1,148 | -0.26% | 65,200 | 215億9518万 | +0.88% | 35.56 | 2.38 |
| 12/16 | 1,172 | 1,172 | 1,150 | 1,151 | -1.71% | 68,600 | 216億5161万 | +1.32% | 35.65 | 2.39 |
| 12/15 | 1,170 | 1,178 | 1,161 | 1,171 | +0.09% | 58,200 | 220億2783万 | +3.26% | 36.27 | 2.43 |
| 12/12 | 1,162 | 1,172 | 1,162 | 1,170 | +1.65% | 62,300 | 220億902万 | +3.54% | 36.24 | 2.43 |
| 12/11 | 1,171 | 1,177 | 1,151 | 1,151 | -1.71% | 67,300 | 216億5161万 | +2.13% | 35.65 | 2.39 |
| 12/10 | 1,178 | 1,193 | 1,171 | 1,171 | -0.59% | 61,200 | 220億2783万 | +4.18% | 36.27 | 2.43 |
| 12/09 | 1,186 | 1,188 | 1,167 | 1,178 | -0.08% | 65,300 | 221億5951万 | +5.08% | 36.49 | 2.45 |
| 12/08 | 1,181 | 1,186 | 1,125 | 1,179 | +5.17% | 160,300 | 221億7832万 | +5.36% | 36.52 | 2.45 |
| 12/05 | 1,161 | 1,165 | 1,121 | 1,121 | -3.36% | 114,400 | 210億8728万 | +0.45% | 34.73 | 2.33 |
| 12/04 | 1,160 | 1,165 | 1,154 | 1,160 | +0.61% | 47,500 | 218億2091万 | +3.94% | 35.93 | 2.41 |
| 12/03 | 1,151 | 1,164 | 1,150 | 1,153 | +0.26% | 40,400 | 216億8923万 | +3.5% | 35.72 | 2.39 |
| 12/02 | 1,170 | 1,174 | 1,148 | 1,150 | -1.71% | 54,300 | 216億3280万 | +3.23% | 35.62 | 2.39 |
| 12/01 | 1,178 | 1,180 | 1,161 | 1,170 | -0.17% | 60,000 | 220億902万 | +5.12% | 36.24 | 2.43 |
| 11/28 | 1,151 | 1,174 | 1,147 | 1,172 | +2.63% | 59,700 | 220億4665万 | +5.49% | 36.3 | 2.43 |
| 11/27 | 1,142 | 1,148 | 1,131 | 1,142 | +0.97% | 64,900 | 214億8231万 | +2.88% | 35.38 | 2.37 |
| 11/26 | 1,129 | 1,131 | 1,120 | 1,131 | +0.98% | 45,600 | 212億7539万 | +1.89% | 35.03 | 2.35 |
| 11/25 | 1,130 | 1,134 | 1,118 | 1,120 | -0.71% | 51,300 | 210億6847万 | +0.99% | 34.69 | 2.33 |
| 11/21 | 1,087 | 1,128 | 1,087 | 1,128 | +2.83% | 70,200 | 212億1896万 | +1.81% | 34.94 | 2.34 |
| 11/20 | 1,099 | 1,099 | 1,087 | 1,097 | +1.57% | 43,200 | 206億3581万 | -0.99% | 33.98 | 2.28 |
| 11/19 | 1,080 | 1,086 | 1,068 | 1,080 | +0.19% | 55,400 | 203億1602万 | -2.53% | 33.46 | 2.24 |
| 11/18 | 1,099 | 1,099 | 1,073 | 1,078 | -1.64% | 66,300 | 202億7840万 | -2.62% | 33.39 | 2.24 |
| 11/17 | 1,099 | 1,100 | 1,087 | 1,096 | -0.09% | 48,700 | 206億1700万 | -0.99% | 33.95 | 2.28 |
| 11/14 | 1,106 | 1,113 | 1,096 | 1,097 | -1.26% | 56,600 | 206億3581万 | -0.9% | 33.98 | 2.28 |
| 11/13 | 1,109 | 1,117 | 1,107 | 1,111 | -0.71% | 47,200 | 208億9917万 | +0.36% | 34.42 | 2.31 |
| 11/12 | 1,099 | 1,124 | 1,094 | 1,119 | +2.29% | 62,300 | 210億4966万 | +1.08% | 34.66 | 2.32 |
| 11/11 | 1,105 | 1,106 | 1,088 | 1,094 | -0.82% | 53,200 | 205億7938万 | -1.08% | 33.89 | 2.27 |
| 11/10 | 1,098 | 1,145 | 1,098 | 1,103 | +1.19% | 117,200 | 207億4868万 | -0.27% | 34.17 | 2.29 |
| 11/07 | 1,081 | 1,094 | 1,081 | 1,090 | +0.83% | 28,200 | 205億413万 | -1.36% | 33.76 | 2.26 |
| 11/06 | 1,090 | 1,095 | 1,081 | 1,081 | -0.83% | 49,800 | 203億3483万 | -2.08% | 33.49 | 2.24 |
| 11/05 | 1,091 | 1,097 | 1,070 | 1,090 | 0% | 73,900 | 205億413万 | -1.45% | 33.76 | 2.26 |
| 11/04 | 1,108 | 1,108 | 1,085 | 1,090 | -1.98% | 52,000 | 205億413万 | -1.45% | 33.76 | 2.26 |
| 10/31 | 1,118 | 1,129 | 1,111 | 1,112 | -0.45% | 46,400 | 209億1798万 | +0.36% | 34.45 | 2.31 |
| 10/30 | 1,119 | 1,127 | 1,112 | 1,117 | +0.36% | 65,300 | 210億1203万 | +0.81% | 34.6 | 2.32 |
| 10/29 | 1,120 | 1,120 | 1,111 | 1,113 | -0.63% | 64,700 | 209億3679万 | +0.54% | 34.48 | 2.31 |
| 10/28 | 1,133 | 1,135 | 1,117 | 1,120 | -1.67% | 55,900 | 210億6847万 | +1.17% | 34.69 | 2.32 |
| 10/27 | 1,130 | 1,139 | 1,129 | 1,139 | +1.15% | 48,000 | 214億2588万 | +2.89% | 35.28 | 2.36 |
| 10/24 | 1,140 | 1,141 | 1,126 | 1,126 | -1.05% | 42,600 | 211億8133万 | +1.81% | 34.88 | 2.34 |
| 10/23 | 1,131 | 1,145 | 1,128 | 1,138 | -0.52% | 40,200 | 214億707万 | +2.99% | 35.25 | 2.36 |
| 10/22 | 1,132 | 1,144 | 1,130 | 1,144 | +1.33% | 85,700 | 215億1993万 | +3.62% | 35.44 | 2.37 |
| 10/21 | 1,123 | 1,133 | 1,111 | 1,129 | +0.89% | 91,100 | 212億3777万 | +2.36% | 34.97 | 2.34 |
| 10/20 | 1,108 | 1,123 | 1,101 | 1,119 | +2.01% | 96,200 | 210億4966万 | +1.63% | 34.66 | 2.32 |
| 10/17 | 1,110 | 1,110 | 1,092 | 1,097 | -0.99% | 59,800 | 206億3581万 | -0.36% | 33.98 | 2.28 |
| 10/16 | 1,097 | 1,108 | 1,097 | 1,108 | +0.73% | 60,000 | 208億4273万 | +0.73% | 34.32 | 2.3 |
| 10/15 | 1,109 | 1,109 | 1,085 | 1,100 | +3.09% | 67,700 | 206億9224万 | 0% | 34.07 | 2.28 |
| 10/14 | 1,069 | 1,079 | 1,057 | 1,067 | -1.57% | 80,300 | 200億7148万 | -3.53% | 33.05 | 2.21 |
| 10/10 | 1,087 | 1,090 | 1,080 | 1,084 | -0.55% | 46,400 | 203億9127万 | -2.69% | 33.58 | 2.25 |
| 10/09 | 1,094 | 1,095 | 1,083 | 1,090 | -0.46% | 57,100 | 205億413万 | -2.85% | 33.76 | 2.26 |
| 10/08 | 1,103 | 1,111 | 1,095 | 1,095 | -0.9% | 63,900 | 205億9819万 | -2.93% | 33.92 | 2.27 |
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 | |
| 2012年 7月期 | 783 4,700 4/9 | 394 2,361 5/9 | 4,272,606 712,101 4/9 | 24.39 | 12.25 | 7.21 | 3.62 | 125億7250万 | 213億8853万 | 19.96倍 7/31 |
| 2013年 7月期 | 2,258 4,515 5/14 | 609 1,217 8/1 | 3,496,400 1,748,200 6/17 | 41.02 | 11.06 | 12.38 | 3.34 | 432億8530万 | 111億9214万 | 32.07倍 7/31 |
| 2014年 7月期 | 5,085 10,170 1/29 | 1,152 2,303 11/12 | 14,536,000 7,268,000 1/23 | 121.19 | 27.44 | 23.82 | 5.39 | 978億7201万 | 221億442万 | 87.58倍 7/31 |
| 2015年 7月期 | 3,870 7,740 8/4 | 1,999 7/9 | 3,746,600 1,873,300 4/2 | 54.87 | 28.34 | 18.68 | 9.65 | 748億6515万 | 387億8939万 | 34.38倍 7/31 |
| 2016年 7月期 | 2,415 8/3 | 1,288 2/12 | 5,435,300 6/24 | 35.23 | 18.79 | 9.17 | 4.89 | 468億6452万 | 250億1141万 | 27.99倍 7/29 |
| 2017年 7月期 | 3,350 6/12 | 1,650 8/8 | 968,900 2/2 | 24.56 | 12.1 | 8.61 | 4.24 | 651億9770万 | 320億9250万 | 20.77倍 7/31 |
| 2018年 7月期 | 3,330 12/13 | 2,170 7/6 | 2,520,600 9/11 | 19.54 | 12.73 | 5.61 | 3.66 | 656億8624万 | 428億2929万 | 13.77倍 7/31 |
| 2019年 7月期 | 2,358 8/2 | 1,095 7/22 | 1,999,800 6/17 | 31.23 | 14.5 | 3.71 | 1.72 | 465億3984万 | 216億1792万 | 14.83倍 7/31 |
| 2020年 7月期 | 1,193 12/11 | 495 3/23 | 2,470,000 9/17 | 赤字 | 赤字 | 2.01 | 0.83 | 235億7057万 | 97億8021万 | 赤字 7/31 |
| 2021年 7月期 | 1,852 4/15 | 765 9/24 | 3,420,600 3/1 | 41.13 | 16.99 | 3.06 | 1.26 | 366億4959万 | 151億3506万 | 32.56倍 7/30 |
| 2022年 7月期 | 1,897 11/12 | 622 3/14 | 1,969,100 11/19 | 赤字 | 赤字 | 3.56 | 1.17 | 375億4011万 | 123億888万 | 赤字 7/29 |
| 2023年 7月期 | 945 12/13 | 640 4/10 | 800,600 12/12 | 122.57 | 83.01 | 1.81 | 1.22 | 187億79万 | 126億6508万 | 89.23倍 7/31 |
| 2024年 7月期 | 773 7/8 | 528 12/26 | 794,100 9/11 | 15.06 | 10.28 | 1.4 | 0.96 | 152億9705万 | 104億4869万 | 13.05倍 7/31 |
| 2025年 7月期 | 1,370 7/28 | 525 8/5 | 2,304,200 12/4 | 24.58 | 9.42 | 2.82 | 1.08 | 257億7125万 | 103億8933万 | 21.82倍 7/31 |
| 最新 | 993 2026/3/9 | 105,300 | 30.76 予想 | 2.06 実績 | 186億7945万 | - | ||||
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。
