オークネット（3964）のPER（株価収益率）の推移
- 2017年12月29日
- 21.45倍
- 2018年12月28日
- 15.76倍
- 2019年12月30日
- 26.37倍
- 2020年12月30日
- 20.19倍
- 2021年12月30日
- 12.84倍
- 2022年12月30日
- 11.51倍
- 2023年12月29日
- 10.4倍
- 2024年12月30日
- 14.18倍
- 2025年12月30日
- 15.96倍
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,231 | 1,237 | 1,210 | 1,218 | -1.77% | 138,700 | 1169億9231万 | -0.81% | 14.73 | 4.11 |
| 05/11 | 1,226 | 1,248 | 1,226 | 1,240 | +1.72% | 122,400 | 1191億547万 | +0.9% | 15 | 4.19 |
| 05/08 | 1,230 | 1,247 | 1,214 | 1,219 | +1.5% | 141,900 | 1170億8836万 | -0.65% | 14.75 | 4.12 |
| 05/07 | 1,211 | 1,223 | 1,200 | 1,201 | +1.09% | 131,200 | 1153億5941万 | -2.04% | 14.53 | 4.06 |
| 05/01 | 1,198 | 1,204 | 1,172 | 1,188 | -1.66% | 126,600 | 1141億1072万 | -3.1% | 14.37 | 4.01 |
| 04/30 | 1,201 | 1,232 | 1,200 | 1,208 | +0.83% | 202,400 | 1160億3178万 | -1.55% | 14.61 | 4.08 |
| 04/28 | 1,185 | 1,199 | 1,176 | 1,198 | +2.57% | 147,200 | 1150億7125万 | -2.44% | 14.49 | 4.05 |
| 04/27 | 1,157 | 1,187 | 1,157 | 1,168 | +0.86% | 170,400 | 1121億8967万 | -4.89% | 14.13 | 3.95 |
| 04/24 | 1,161 | 1,165 | 1,136 | 1,158 | -0.34% | 174,000 | 1112億2914万 | -5.7% | 14.01 | 3.91 |
| 04/23 | 1,187 | 1,192 | 1,143 | 1,162 | -2.84% | 217,100 | 1116億1335万 | -5.53% | 14.06 | 3.92 |
| 04/22 | 1,221 | 1,221 | 1,196 | 1,196 | -1.89% | 134,100 | 1148億7914万 | -3.16% | 14.47 | 4.04 |
| 04/21 | 1,245 | 1,245 | 1,214 | 1,219 | +0.08% | 104,000 | 1170億8836万 | -1.46% | 14.75 | 4.12 |
| 04/20 | 1,238 | 1,238 | 1,211 | 1,218 | -0.25% | 160,500 | 1169億9231万 | -1.62% | 14.73 | 4.11 |
| 04/17 | 1,237 | 1,250 | 1,221 | 1,221 | -3.63% | 139,000 | 1172億8046万 | -1.53% | 14.77 | 4.12 |
| 04/16 | 1,286 | 1,288 | 1,266 | 1,267 | -1.32% | 93,700 | 1216億9889万 | +2.1% | 15.33 | 4.28 |
| 04/15 | 1,285 | 1,292 | 1,263 | 1,284 | +1.58% | 151,700 | 1233億3179万 | +3.38% | 15.53 | 4.34 |
| 04/14 | 1,251 | 1,265 | 1,242 | 1,264 | +2.43% | 124,700 | 1214億1073万 | +1.94% | 15.29 | 4.27 |
| 04/13 | 1,248 | 1,256 | 1,226 | 1,234 | -1.12% | 139,500 | 1185億2915万 | -0.24% | 14.93 | 4.17 |
| 04/10 | 1,270 | 1,289 | 1,240 | 1,248 | -1.73% | 158,000 | 1198億7389万 | +0.89% | 15.1 | 4.22 |
| 04/09 | 1,305 | 1,305 | 1,267 | 1,270 | -2.31% | 109,500 | 1219億8705万 | +2.75% | 15.36 | 4.29 |
| 04/08 | 1,294 | 1,310 | 1,288 | 1,300 | +2.6% | 140,500 | 1248億6864万 | +5.52% | 15.72 | 4.39 |
| 04/07 | 1,268 | 1,288 | 1,262 | 1,267 | +0.4% | 144,000 | 1216億9889万 | +3.26% | 15.33 | 4.28 |
| 04/06 | 1,249 | 1,268 | 1,249 | 1,262 | +1.2% | 125,200 | 1212億1863万 | +3.1% | 15.27 | 4.26 |
| 04/03 | 1,240 | 1,262 | 1,226 | 1,247 | +0.56% | 106,300 | 1197億7784万 | +1.96% | 15.08 | 4.21 |
| 04/02 | 1,232 | 1,260 | 1,226 | 1,240 | -1.04% | 193,200 | 1191億547万 | +1.72% | 15 | 4.19 |
| 04/01 | 1,205 | 1,258 | 1,205 | 1,253 | +5.47% | 184,700 | 1203億5415万 | +3.13% | 15.16 | 4.23 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,187 | 1,188 | 1,137 | 1,188 | -1% | 211,900 | 1141億1072万 | -1.82% | 14.37 | 4.01 |
| 03/30 | 1,150 | 1,279 | 1,131 | 1,200 | +0.08% | 274,600 | 1152億6336万 | -0.58% | 14.52 | 4.05 |
| 03/27 | 1,201 | 1,204 | 1,180 | 1,199 | -0.46% | 209,600 | 1151億6730万 | -0.5% | 14.5 | 4.05 |
| 03/26 | 1,238 | 1,238 | 1,188 | 1,205 | -2.35% | 156,600 | 1156億9559万 | +0.21% | 14.57 | 4.07 |
| 03/25 | 1,247 | 1,247 | 1,222 | 1,234 | +3.09% | 214,000 | 1184億8112万 | +2.88% | 14.92 | 4.17 |
| 03/24 | 1,240 | 1,240 | 1,187 | 1,197 | +2.7% | 122,400 | 1149億2717万 | +0.21% | 14.47 | 4.04 |
| 03/23 | 1,152 | 1,184 | 1,135 | 1,165 | -3.08% | 195,800 | 1119億151万 | -1.94% | 14.09 | 3.93 |
| 03/19 | 1,239 | 1,249 | 1,181 | 1,202 | -6.75% | 1,552,400 | 1154億5546万 | +1.43% | 14.54 | 4.06 |
| 03/18 | 1,268 | 1,289 | 1,255 | 1,289 | +3.08% | 115,200 | 1238億1205万 | +9.24% | 15.59 | 4.35 |
| 03/17 | 1,274 | 1,285 | 1,245 | 1,251 | -0.44% | 131,200 | 1201億1402万 | +6.7% | 15.13 | 4.22 |
| 03/16 | 1,275 | 1,294 | 1,251 | 1,256 | -0.59% | 160,600 | 1206億4231万 | +7.9% | 15.19 | 4.24 |
| 03/13 | 1,249 | 1,274 | 1,242 | 1,264 | +1.04% | 181,400 | 1213億6271万 | +9.3% | 15.28 | 4.27 |
| 03/12 | 1,286 | 1,286 | 1,244 | 1,251 | -3.25% | 259,800 | 1201億1402万 | +9.02% | 15.13 | 4.22 |
| 03/11 | 1,254 | 1,297 | 1,248 | 1,293 | +5.73% | 209,200 | 1241億4824万 | +13.48% | 15.63 | 4.37 |
| 03/10 | 1,235 | 1,238 | 1,213 | 1,223 | +2.52% | 165,400 | 1174億2454万 | +8.28% | 14.79 | 4.13 |
| 03/09 | 1,182 | 1,206 | 1,167 | 1,193 | -3.21% | 199,600 | 1145億4296万 | +6.38% | 14.42 | 4.03 |
| 03/06 | 1,233 | 1,238 | 1,210 | 1,232 | +1.07% | 155,200 | 1183億3704万 | +10.49% | 14.9 | 4.16 |
| 03/05 | 1,209 | 1,233 | 1,186 | 1,219 | +2.96% | 186,600 | 1170億8836万 | +10.22% | 14.75 | 4.12 |
| 03/04 | 1,164 | 1,198 | 1,158 | 1,184 | +1.11% | 300,400 | 1137億2651万 | +7.64% | 14.32 | 4 |
| 03/03 | 1,196 | 1,210 | 1,164 | 1,171 | -2.13% | 196,200 | 1124億7782万 | +7.04% | 14.16 | 3.96 |
| 03/02 | 1,182 | 1,230 | 1,178 | 1,197 | -1.81% | 252,000 | 1149億2717万 | +9.77% | 14.47 | 4.04 |
| 02/27 | 1,176 | 1,219 | 1,163 | 1,219 | +5.91% | 249,200 | 1170億4033万 | +12.2% | 14.74 | 4.12 |
| 02/26 | 1,150 | 1,169 | 1,144 | 1,151 | +0.61% | 168,800 | 1105億874万 | +6.63% | 13.92 | 3.89 |
| 02/25 | 1,128 | 1,150 | 1,108 | 1,144 | +1.69% | 145,800 | 1098億3637万 | +6.17% | 13.83 | 3.86 |
| 02/24 | 1,110 | 1,129 | 1,079 | 1,125 | +1.17% | 258,400 | 1080億1137万 | +4.51% | 13.6 | 3.8 |
| 02/20 | 1,119 | 1,124 | 1,104 | 1,112 | -2.84% | 121,000 | 1067億6268万 | +3.4% | 13.44 | 3.75 |
| 02/19 | 1,138 | 1,147 | 1,119 | 1,144 | +0.57% | 161,600 | 1098億8440万 | +6.52% | 13.84 | 3.86 |
| 02/18 | 1,123 | 1,146 | 1,123 | 1,138 | +1.11% | 169,200 | 1092億6006万 | +6.01% | 13.76 | 3.84 |
| 02/17 | 1,114 | 1,136 | 1,105 | 1,125 | +1.26% | 289,600 | 1080億5940万 | +4.94% | 13.61 | 3.8 |
| 02/16 | 1,139 | 1,148 | 1,100 | 1,111 | +6.98% | 413,400 | 1067億1466万 | +3.83% | 13.44 | 3.75 |
| 02/13 | 1,084 | 1,101 | 1,032 | 1,039 | -6.1% | 263,600 | 997億5083万 | -2.76% | 12.56 | 3.51 |
| 02/12 | 1,085 | 1,106 | 1,081 | 1,106 | +2.45% | 177,600 | 1062億3439万 | +3.46% | 13.38 | 3.74 |
| 02/10 | 1,074 | 1,083 | 1,065 | 1,080 | +0.51% | 92,800 | 1036億8899万 | +1.17% | 13.06 | 3.65 |
| 02/09 | 1,080 | 1,080 | 1,062 | 1,074 | +1.7% | 138,800 | 1031億6070万 | +0.75% | 12.99 | 3.63 |
| 02/06 | 1,032 | 1,056 | 1,026 | 1,056 | +0.86% | 153,600 | 1014億3175万 | -0.85% | 12.77 | 3.57 |
| 02/05 | 1,052 | 1,057 | 1,040 | 1,047 | -0.38% | 88,800 | 1005億6728万 | -1.51% | 12.66 | 3.54 |
| 02/04 | 1,038 | 1,057 | 1,034 | 1,051 | -0.38% | 91,600 | 1009億5149万 | -1.13% | 12.71 | 3.55 |
| 02/03 | 1,047 | 1,057 | 1,040 | 1,055 | +1.39% | 96,400 | 1013億3570万 | -0.66% | 12.76 | 3.56 |
| 02/02 | 1,038 | 1,052 | 1,034 | 1,041 | +1.41% | 159,800 | 999億4293万 | -2.02% | 12.59 | 3.51 |
| 01/30 | 1,032 | 1,032 | 1,018 | 1,026 | 0% | 96,000 | 985億5017万 | -3.3% | 12.41 | 3.47 |
| 01/29 | 1,024 | 1,031 | 1,007 | 1,026 | +0.24% | 185,000 | 985億5017万 | -3.3% | 12.41 | 3.47 |
| 01/28 | 1,049 | 1,049 | 1,018 | 1,024 | -2.43% | 112,000 | 983億1004万 | -3.44% | 12.38 | 3.46 |
| 01/27 | 1,036 | 1,061 | 1,026 | 1,049 | +0.77% | 155,800 | 1007億5938万 | -1.04% | 12.69 | 3.54 |
| 01/26 | 1,060 | 1,067 | 1,037 | 1,041 | -4.01% | 164,800 | 999億9096万 | -1.61% | 12.59 | 3.52 |
| 01/23 | 1,091 | 1,100 | 1,080 | 1,085 | +0.42% | 104,800 | 1041億6926万 | +2.7% | 13.12 | 3.66 |
| 01/22 | 1,067 | 1,083 | 1,065 | 1,080 | +1.84% | 86,400 | 1037億3702万 | +2.47% | 13.06 | 3.65 |
| 01/21 | 1,064 | 1,075 | 1,055 | 1,061 | -2.3% | 108,600 | 1018億6399万 | +0.9% | 12.83 | 3.58 |
| 01/20 | 1,116 | 1,116 | 1,076 | 1,086 | -2.69% | 142,200 | 1042億6531万 | +3.58% | 13.13 | 3.67 |
| 01/19 | 1,120 | 1,120 | 1,104 | 1,116 | +0.86% | 74,600 | 1071億4689万 | +6.95% | 13.49 | 3.77 |
| 01/16 | 1,085 | 1,113 | 1,076 | 1,106 | +1% | 127,400 | 1062億3439万 | +6.55% | 13.38 | 3.74 |
| 01/15 | 1,101 | 1,116 | 1,090 | 1,095 | -0.99% | 131,800 | 1051億7781万 | +6% | 13.25 | 3.7 |
| 01/14 | 1,102 | 1,122 | 1,102 | 1,106 | -0.94% | 94,200 | 1062億3439万 | +7.48% | 13.38 | 3.74 |
| 01/13 | 1,112 | 1,123 | 1,090 | 1,117 | +4.01% | 233,200 | 1072億4295万 | +9.03% | 13.51 | 3.77 |
| 01/09 | 1,080 | 1,080 | 1,057 | 1,074 | +1.23% | 151,200 | 1031億1268万 | +5.45% | 12.99 | 3.63 |
| 01/08 | 1,066 | 1,077 | 1,055 | 1,061 | +0.05% | 177,000 | 1018億6399万 | +4.59% | 12.83 | 3.58 |
| 01/07 | 1,055 | 1,069 | 1,048 | 1,060 | +0.14% | 193,600 | 1018億1596万 | +4.85% | 12.82 | 3.58 |
| 01/06 | 1,070 | 1,073 | 1,055 | 1,059 | -0.66% | 197,200 | 1016億7188万 | +4.91% | 12.8 | 3.58 |
| 01/05 | 1,050 | 1,071 | 1,034 | 1,066 | +2.9% | 238,000 | 1023億4425万 | +5.91% | 12.89 | 3.6 |
| 2025 | ||||||||||
| 12/30 | 1,024 | 1,049 | 1,006 | 1,036 | +1.17% | 188,800 | 1025億6917万 | +3.24% | 16.39 | 3.68 |
| 12/29 | 1,033 | 1,033 | 1,016 | 1,024 | -1.44% | 653,000 | 1013億8054万 | +2.35% | 16.2 | 3.64 |
| 12/26 | 1,043 | 1,048 | 1,035 | 1,039 | +0.24% | 533,600 | 1028億6633万 | +4.06% | 16.44 | 3.69 |
| 12/25 | 1,032 | 1,043 | 1,027 | 1,036 | -0.1% | 390,200 | 1026億1870万 | +4.23% | 16.4 | 3.69 |
| 12/24 | 1,037 | 1,044 | 1,031 | 1,037 | +1.02% | 206,600 | 1027億1775万 | +4.85% | 16.41 | 3.69 |
| 12/23 | 1,036 | 1,037 | 1,022 | 1,027 | +0.93% | 173,800 | 1016億7769万 | +4.21% | 16.25 | 3.65 |
| 12/22 | 1,028 | 1,028 | 1,013 | 1,017 | +0.39% | 140,800 | 1007億3669万 | +3.56% | 16.1 | 3.62 |
| 12/19 | 1,009 | 1,022 | 1,002 | 1,013 | +0.1% | 196,200 | 1003億4048万 | +3.47% | 16.03 | 3.6 |
| 12/18 | 1,002 | 1,020 | 995 | 1,012 | +1.5% | 208,000 | 1002億4143万 | +3.58% | 16.02 | 3.6 |
| 12/17 | 993 | 1,000 | 984 | 997 | +0.45% | 69,000 | 987億5564万 | +2.15% | 15.78 | 3.55 |
| 12/16 | 1,029 | 1,029 | 993 | 993 | -3.55% | 184,200 | 983億990万 | +1.79% | 15.71 | 3.53 |
| 12/15 | 1,004 | 1,033 | 1,000 | 1,029 | +2.29% | 407,600 | 1019億2533万 | +5.76% | 16.29 | 3.66 |
| 12/12 | 1,000 | 1,023 | 997 | 1,006 | +2.39% | 223,200 | 996億4711万 | +3.82% | 15.92 | 3.58 |
| 12/11 | 980 | 988 | 975 | 983 | +0.26% | 126,400 | 973億1937万 | +1.6% | 15.55 | 3.5 |
| 12/10 | 976 | 989 | 975 | 980 | +0.51% | 144,800 | 970億7174万 | +1.45% | 15.51 | 3.49 |
| 12/09 | 990 | 990 | 971 | 975 | -1.47% | 72,000 | 965億7648万 | +0.93% | 15.43 | 3.47 |
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 12月期 | 379 1,514 11/1 1,514 8/1 | 291 1,163 4/4 | 23,445,200 5,861,300 3/29 | 22.61 | 17.37 | 2.51 | 1.92 | 414億1758万 | 305億5084万 | 21.45倍 12/29 |
| 2018年 12月期 | 498 1,992 7/13 | 233 931 12/26 930 12/25 | 1,018,800 254,700 11/20 | 32.03 | 14.95 | 3.19 | 1.49 | 547億8617万 | 257億5602万 | 15.76倍 12/28 |
| 2019年 12月期 | 403 1,611 10/30 | 219 874 2/1 874 1/31 | 706,800 176,700 10/30 | 31.61 | 17.15 | 2.46 | 1.34 | 447億1217万 | 241億8139万 | 26.37倍 12/30 |
| 2020年 12月期 | 417 1,668 10/8 1,669 10/7 | 186 743 3/13 | 677,200 169,300 11/20 | 24.34 | 10.84 | 2.39 | 1.07 | 464億1360万 | 206億3333万 | 20.19倍 12/30 |
| 2021年 12月期 | 644 2,574 11/5 | 313 1,254 2/26 1,253 2/1 | 3,378,400 844,600 8/11 | 19.72 | 9.6 | 3.21 | 1.56 | 719億5076万 | 349億4082万 | 12.84倍 12/30 |
| 2022年 12月期 | 613 2,450 8/2 | 351 1,403 1/27 | 873,200 218,300 7/28 | 15.36 | 8.8 | 2.84 | 1.63 | 685億984万 | 392億2381万 | 11.51倍 12/30 |
| 2023年 12月期 | 497 1,988 12/7 | 368 1,472 4/6 | 1,369,600 342,400 7/28 | 11.31 | 8.37 | 2.12 | 1.57 | 492億2924万 | 389億5383万 | 10.4倍 12/29 |
| 2024年 12月期 | 708 2,831 7/16 | 458 1,830 1/4 | 944,000 236,000 7/30 | 15.02 | 9.71 | 2.61 | 1.69 | 701億461万 | 453億1665万 | 14.18倍 12/30 |
| 2025年 12月期 | 1,065 2,130 10/27 | 521 1,041 4/7 | 742,400 371,200 8/19 | 16.4 | 8.02 | 3.67 | 1.79 | 1054億9123万 | 515億5698万 | 15.96倍 12/30 |
| 最新 | 1,218 2026/5/12 | 138,700 | 14.73 予想 | 4.11 実績 | 1169億9231万 | - | ||||
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。
