- 3933
- 2026/10/02
- 時価
- 42億円
- PER 予
- 9.97倍
- 2016年以降
- 6.64-635.14倍
（2016-2026年） - PBR
- 1.12倍
- 2016年以降
- 1.18-10.66倍
（2016-2026年） - 配当 予
- 4.31%
- ROE 予
- 11.2%
- ROA 予
- 3.35%
- 資料
- Link
- CSV,JSON
チエル（3933）のPER（株価収益率）の推移
- 2016年3月31日
- 25.86倍
- 2017年3月31日
- 50.81倍
- 2018年3月30日
- 32.67倍
- 2019年3月29日
- 315.94倍
- 2020年3月31日
- 51.19倍
- 2021年3月31日
- 34.14倍
- 2022年3月31日
- 14.83倍
- 2023年3月31日
- 14.13倍
- 2024年3月29日
- 13.5倍
- 2025年3月31日
- 12.72倍
- 2026年3月31日
- 7.13倍
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 534 | 534 | 534 | 534 | 0% | 700 | - | -2.91% | - | - |
| 10/01 | 531 | 539 | 531 | 534 | -0.74% | 4,600 | - | -2.91% | - | - |
| 09/30 | 539 | 547 | 537 | 538 | -0.19% | 4,700 | - | -2.54% | - | - |
| 09/29 | 543 | 543 | 538 | 539 | -0.74% | 1,500 | - | -2.36% | - | - |
| 09/28 | 541 | 543 | 536 | 543 | +0.37% | 3,300 | - | -1.81% | - | - |
| 09/25 | 540 | 544 | 540 | 541 | 0% | 2,800 | - | -2.17% | - | - |
| 09/24 | 547 | 547 | 541 | 541 | -0.37% | 2,000 | - | -2.52% | - | - |
| 09/18 | 544 | 547 | 537 | 543 | -0.91% | 4,900 | - | -2.51% | - | - |
| 09/17 | 543 | 548 | 543 | 548 | +0.92% | 1,500 | - | -1.26% | - | - |
| 09/16 | 545 | 549 | 543 | 543 | -0.37% | 600 | - | -1.81% | - | - |
| 09/15 | 546 | 546 | 545 | 545 | +0.37% | 700 | - | -1.27% | - | - |
| 09/14 | 541 | 548 | 540 | 543 | -0.55% | 4,200 | - | -1.27% | - | - |
| 09/11 | 541 | 548 | 540 | 546 | -0.36% | 1,100 | - | -0.55% | - | - |
| 09/10 | 549 | 565 | 547 | 548 | -0.18% | 4,700 | - | +0.18% | - | - |
| 09/09 | 548 | 549 | 532 | 549 | +0.73% | 1,500 | - | +0.92% | - | - |
| 09/08 | 556 | 565 | 538 | 545 | -1.27% | 5,100 | - | +0.55% | - | - |
| 09/07 | 552 | 558 | 552 | 552 | 0% | 3,300 | - | +2.41% | - | - |
| 09/04 | 552 | 562 | 552 | 552 | -0.72% | 3,000 | - | +2.99% | - | - |
| 09/03 | 554 | 557 | 554 | 556 | -0.36% | 400 | - | +4.12% | - | - |
| 09/02 | 558 | 566 | 555 | 558 | -1.76% | 6,300 | - | +5.08% | - | - |
| 09/01 | 570 | 574 | 566 | 568 | -0.35% | 800 | - | +7.58% | - | - |
| 08/31 | 572 | 572 | 569 | 570 | -0.18% | 2,300 | - | +8.78% | - | - |
| 08/28 | 570 | 571 | 557 | 571 | +0.18% | 2,500 | - | +9.6% | - | - |
| 08/27 | 561 | 570 | 551 | 570 | +1.42% | 7,500 | - | +10.25% | - | - |
| 08/26 | 567 | 567 | 557 | 562 | +0.9% | 1,900 | - | +9.55% | - | - |
| 08/25 | 569 | 570 | 557 | 557 | -0.71% | 5,400 | - | +9.22% | - | - |
| 08/24 | 551 | 561 | 547 | 561 | +3.7% | 6,600 | - | +10.87% | - | - |
| 08/21 | 558 | 565 | 541 | 541 | -4.25% | 12,600 | - | +7.55% | - | - |
| 08/20 | 567 | 570 | 561 | 565 | +1.44% | 4,700 | - | +12.77% | - | - |
| 08/19 | 575 | 575 | 550 | 557 | -3.13% | 19,100 | - | +11.85% | - | - |
| 08/18 | 588 | 588 | 565 | 575 | -2.21% | 25,100 | - | +16.16% | - | - |
| 08/17 | 555 | 602 | 541 | 588 | +15.52% | 115,200 | - | +19.76% | - | - |
| 08/14 | 503 | 515 | 503 | 509 | +0.99% | 7,400 | - | +4.52% | - | - |
| 08/13 | 510 | 510 | 504 | 504 | -0.4% | 3,900 | - | +3.7% | - | - |
| 08/12 | 503 | 506 | 498 | 506 | +1.4% | 4,100 | - | +4.12% | - | - |
| 08/10 | 510 | 515 | 495 | 499 | -1.77% | 18,000 | - | +2.89% | - | - |
| 08/07 | 506 | 512 | 498 | 508 | +1.2% | 10,500 | - | +4.96% | - | - |
| 08/06 | 483 | 513 | 483 | 502 | +4.58% | 19,500 | - | +3.93% | - | - |
| 08/05 | 478 | 482 | 478 | 480 | -0.83% | 8,200 | - | -0.41% | - | - |
| 08/04 | 486 | 487 | 484 | 484 | +0.21% | 1,200 | - | +0.62% | - | - |
| 08/03 | 487 | 487 | 482 | 483 | -0.62% | 3,300 | - | +0.42% | - | - |
| 07/31 | 486 | 486 | 484 | 486 | +0.21% | 3,300 | - | +1.25% | - | - |
| 07/30 | 481 | 485 | 480 | 485 | +0.21% | 1,600 | - | +1.46% | - | - |
| 07/29 | 476 | 484 | 476 | 484 | +1.47% | 3,200 | - | +1.68% | - | - |
| 07/28 | 482 | 482 | 472 | 477 | -0.83% | 10,200 | - | +0.63% | - | - |
| 07/27 | 486 | 486 | 480 | 481 | +0.21% | 8,800 | - | +1.91% | - | - |
| 07/24 | 477 | 480 | 476 | 480 | +0.42% | 2,100 | - | +1.91% | - | - |
| 07/23 | 479 | 480 | 478 | 478 | 0% | 1,600 | - | +1.7% | - | - |
| 07/22 | 472 | 478 | 472 | 478 | +0.42% | 1,000 | - | +1.7% | - | - |
| 07/21 | 474 | 478 | 469 | 476 | +1.71% | 5,400 | - | +1.49% | - | - |
| 07/17 | 481 | 483 | 468 | 468 | -2.7% | 11,000 | - | -0.21% | - | - |
| 07/16 | 479 | 484 | 478 | 481 | -1.23% | 6,200 | - | +2.78% | - | - |
| 07/15 | 489 | 491 | 482 | 487 | 0% | 2,000 | - | +4.51% | - | - |
| 07/14 | 479 | 491 | 476 | 487 | +2.1% | 7,500 | - | +4.96% | - | - |
| 07/13 | 485 | 487 | 477 | 477 | -1.45% | 6,000 | - | +3.02% | - | - |
| 07/10 | 489 | 489 | 484 | 484 | -1.83% | 4,100 | - | +4.76% | - | - |
| 07/09 | 492 | 493 | 484 | 493 | +1.86% | 3,300 | - | +7.17% | - | - |
| 07/08 | 494 | 494 | 484 | 484 | -2.02% | 2,500 | - | +5.68% | - | - |
| 07/07 | 494 | 494 | 483 | 494 | +0.61% | 7,200 | - | +7.39% | - | - |
| 07/06 | 483 | 494 | 483 | 491 | +1.66% | 6,100 | - | +6.51% | - | - |
| 07/03 | 477 | 483 | 475 | 483 | +1.26% | 5,200 | - | +4.32% | - | - |
| 07/02 | 463 | 479 | 463 | 477 | +3.25% | 4,000 | - | +2.58% | - | - |
| 07/01 | 465 | 474 | 461 | 462 | -2.33% | 10,000 | - | -1.28% | - | - |
| 06/30 | 483 | 485 | 460 | 473 | -0.42% | 8,300 | - | +0.42% | - | - |
| 06/29 | 458 | 478 | 458 | 475 | +3.71% | 32,700 | - | 0% | - | - |
| 06/26 | 452 | 513 | 449 | 458 | +5.53% | 139,700 | - | -4.38% | - | - |
| 06/25 | 446 | 446 | 432 | 434 | +0.46% | 7,800 | - | -10.14% | - | - |
| 06/24 | 434 | 436 | 426 | 432 | -0.23% | 12,100 | - | -11.48% | - | - |
| 06/23 | 442 | 443 | 431 | 433 | -2.26% | 12,200 | - | -12.17% | - | - |
| 06/22 | 448 | 450 | 442 | 443 | -0.23% | 7,700 | - | -11.4% | - | - |
| 06/19 | 459 | 459 | 444 | 444 | -2.63% | 9,300 | - | -12.25% | - | - |
| 06/18 | 467 | 473 | 451 | 456 | -4% | 10,200 | - | -11.8% | - | - |
| 06/17 | 457 | 475 | 450 | 475 | +3.04% | 8,900 | - | -9.87% | - | - |
| 06/16 | 465 | 469 | 459 | 461 | -1.91% | 6,200 | - | -14.15% | - | - |
| 06/15 | 456 | 470 | 450 | 470 | +4.91% | 17,900 | - | -14.08% | - | - |
| 06/12 | 448 | 448 | 439 | 448 | +1.82% | 7,500 | - | -19.57% | - | - |
| 06/11 | 439 | 444 | 438 | 440 | +0.46% | 7,300 | - | -22.4% | - | - |
| 06/10 | 454 | 454 | 437 | 438 | -3.1% | 12,500 | - | -24.22% | - | - |
| 06/09 | 455 | 455 | 442 | 452 | +1.57% | 10,300 | - | -23% | - | - |
| 06/08 | 445 | 459 | 443 | 445 | -0.45% | 24,800 | - | -25.34% | - | - |
| 06/05 | 469 | 469 | 443 | 447 | +1.13% | 65,700 | - | -26.12% | - | - |
| 06/04 | 465 | 471 | 423 | 442 | -14.51% | 157,900 | - | -28.01% | - | - |
| 06/03 | 519 | 526 | 510 | 517 | -0.58% | 19,600 | - | -17.01% | - | - |
| 06/02 | 541 | 545 | 513 | 520 | -4.41% | 25,400 | - | -17.46% | - | - |
| 06/01 | 549 | 549 | 532 | 544 | 0% | 14,300 | - | -14.6% | - | - |
| 05/29 | 551 | 575 | 538 | 544 | -1.27% | 55,800 | - | -15.4% | - | - |
| 05/28 | 555 | 555 | 549 | 551 | +1.1% | 3,900 | - | -14.97% | - | - |
| 05/27 | 555 | 567 | 545 | 545 | -2.68% | 26,700 | - | -16.41% | - | - |
| 05/26 | 571 | 572 | 557 | 560 | -2.1% | 13,400 | - | -14.76% | - | - |
| 05/25 | 577 | 577 | 552 | 572 | +0.88% | 16,200 | - | -13.46% | - | - |
| 05/22 | 559 | 567 | 551 | 567 | +3.28% | 18,500 | - | -14.61% | - | - |
| 05/21 | 561 | 570 | 548 | 549 | -2.83% | 34,200 | - | -17.81% | - | - |
| 05/20 | 591 | 591 | 540 | 565 | -4.72% | 68,500 | - | -15.92% | - | - |
| 05/19 | 603 | 608 | 592 | 593 | 0% | 35,700 | - | -12.41% | - | - |
| 05/18 | 591 | 616 | 580 | 593 | -17.75% | 91,200 | - | -12.79% | - | - |
| 05/15 | 707 | 721 | 706 | 721 | +1.69% | 17,400 | - | +5.56% | - | - |
| 05/14 | 725 | 725 | 709 | 709 | -1.94% | 14,000 | - | +4.26% | - | - |
| 05/13 | 715 | 725 | 715 | 723 | +0.56% | 13,600 | - | +6.79% | - | - |
| 05/12 | 719 | 723 | 716 | 719 | -0.14% | 12,400 | - | +6.68% | - | - |
| 05/11 | 709 | 720 | 707 | 720 | +1.84% | 21,400 | - | +7.3% | - | - |
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 | |
| 2016年 3月期 | 789 3,155 3/24 | 466 1,863 3/31 | 7,690,000 1,922,500 3/24 | 42.5 | 25.09 | 5.06 | 2.99 | 58億867万 | 34億2996万 | 25.86倍 3/31 |
| 2017年 3月期 | 1,460 5,840 6/14 | 373 1,490 4/18 | 8,035,200 2,008,800 5/10 | 69.72 | 17.79 | 8.35 | 2.13 | 107億5202万 | 26億8200万 | 50.81倍 3/31 |
| 2018年 3月期 | 1,143 2,285 2/27 | 610 1,220 2/6 | 4,479,600 2,239,800 2/27 | 47.66 | 25.45 | 5.83 | 3.11 | 88億2444万 | 47億1151万 | 32.67倍 3/30 |
| 2019年 3月期 | 877 1,753 5/25 | 245 490 12/25 | 1,258,600 629,300 5/25 | 635.14 | 177.54 | 4.55 | 1.27 | 68億93万 | 19億218万 | 315.94倍 3/29 |
| 2020年 3月期 | 1,520 3,040 1/16 | 335 670 6/4 | 4,066,800 2,033,400 11/19 | 75.62 | 16.67 | 7.18 | 1.58 | 118億1040万 | 26億94万 | 51.19倍 3/31 |
| 2021年 3月期 | 2,720 5,440 6/17 | 999 1,997 4/3 | 2,949,000 1,474,500 5/26 | 58.37 | 21.43 | 10.66 | 3.91 | 212億2252万 | 77億5834万 | 34.14倍 3/31 |
| 2022年 3月期 | 1,755 4/8 | 739 3/9 | 472,700 4/7 | 28.35 | 11.94 | 6.24 | 2.63 | 137億9535万 | 58億1519万 | 14.83倍 3/31 |
| 2023年 3月期 | 1,168 8/25 | 745 12/21 | 583,200 12/14 | 20.66 | 13.18 | 3.49 | 2.23 | 91億9099万 | 58億6240万 | 14.13倍 3/31 |
| 2024年 3月期 | 864 6/19 | 503 12/28 | 219,500 6/6 | 18.43 | 10.73 | 2.38 | 1.38 | 67億9881万 | 39億5810万 | 13.5倍 3/29 |
| 2025年 3月期 | 737 3/27 | 490 8/5 | 283,600 12/24 | 12.95 | 8.61 | 1.77 | 1.18 | 57億9945万 | 38億5581万 | 12.72倍 3/31 |
| 2026年 3月期 | 818 6/10 | 585 4/7 | 169,100 1/8 | 9.28 | 6.64 | 1.82 | 1.3 | 64億3929万 | 46億336万 | 7.13倍 3/31 |
| 最新 | 534 2026/10/2 | 700 | - | - | 42億364万 | - | ||||
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。
