rakumo（4060）のPER（株価収益率）の推移
- 2020年12月30日
- 57.84倍
- 2021年12月30日
- 39.93倍
- 2022年12月30日
- 27.71倍
- 2023年12月29日
- 33.81倍
- 2024年12月30日
- 20.8倍
- 2025年12月30日
- 21.41倍
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,090 | 1,174 | 1,090 | 1,165 | -1.27% | 41,500 | 67億9136万 | +3.56% | 21.39 | 3.45 |
| 08/13 | 1,180 | 1,180 | 1,162 | 1,180 | 0% | 8,000 | 68億7881万 | +5.08% | 21.66 | 3.5 |
| 08/12 | 1,166 | 1,180 | 1,165 | 1,180 | +1.11% | 6,700 | 68億7881万 | +5.45% | 21.66 | 3.5 |
| 08/10 | 1,169 | 1,169 | 1,141 | 1,167 | +0.6% | 8,200 | 68億302万 | +4.48% | 21.42 | 3.46 |
| 08/07 | 1,148 | 1,160 | 1,131 | 1,160 | +1.13% | 6,600 | 67億6222万 | +4.04% | 21.3 | 3.44 |
| 08/06 | 1,124 | 1,148 | 1,124 | 1,147 | +0.97% | 4,600 | 66億8643万 | +3.24% | 21.06 | 3.4 |
| 08/05 | 1,124 | 1,145 | 1,119 | 1,136 | +0.62% | 13,100 | 66億2231万 | +2.53% | 20.86 | 3.37 |
| 08/04 | 1,090 | 1,130 | 1,090 | 1,129 | +1.16% | 6,000 | 65億8150万 | +2.17% | 20.73 | 3.35 |
| 08/03 | 1,090 | 1,121 | 1,088 | 1,116 | +2.48% | 9,900 | 65億572万 | +1.36% | 20.49 | 3.31 |
| 07/31 | 1,104 | 1,110 | 1,089 | 1,089 | -2.51% | 3,700 | 63億4832万 | -1% | 19.99 | 3.23 |
| 07/30 | 1,102 | 1,118 | 1,101 | 1,117 | -0.18% | 4,500 | 65億1155万 | +1.45% | 20.51 | 3.31 |
| 07/29 | 1,082 | 1,119 | 1,077 | 1,119 | +0.63% | 11,200 | 65億2321万 | +1.82% | 20.54 | 3.32 |
| 07/28 | 1,112 | 1,112 | 1,100 | 1,112 | 0% | 3,600 | 64億8240万 | +1.28% | 20.41 | 3.3 |
| 07/27 | 1,090 | 1,120 | 1,086 | 1,112 | +2.21% | 17,600 | 64億8240万 | +1.28% | 20.41 | 3.3 |
| 07/24 | 1,088 | 1,101 | 1,086 | 1,088 | -1.63% | 4,800 | 63億4249万 | -0.91% | 19.97 | 3.23 |
| 07/23 | 1,107 | 1,114 | 1,075 | 1,106 | +1.94% | 8,800 | 64億4742万 | +0.64% | 20.3 | 3.28 |
| 07/22 | 1,113 | 1,113 | 1,082 | 1,085 | -2.86% | 7,100 | 63億2500万 | -1.27% | 19.92 | 3.22 |
| 07/21 | 1,116 | 1,117 | 1,097 | 1,117 | +1.45% | 8,600 | 65億1155万 | +1.55% | 20.51 | 3.31 |
| 07/17 | 1,101 | 1,103 | 1,068 | 1,101 | -0.54% | 15,000 | 64億1827万 | +0.09% | 20.21 | 3.27 |
| 07/16 | 1,122 | 1,123 | 1,107 | 1,107 | -1.42% | 5,400 | 64億5325万 | +0.54% | 20.32 | 3.28 |
| 07/15 | 1,130 | 1,139 | 1,116 | 1,123 | -0.53% | 6,000 | 65億4652万 | +1.91% | 20.62 | 3.33 |
| 07/14 | 1,110 | 1,135 | 1,110 | 1,129 | +0.53% | 17,000 | 65億8150万 | +2.64% | 20.73 | 3.35 |
| 07/13 | 1,138 | 1,138 | 1,114 | 1,123 | +0.36% | 7,700 | 65億4652万 | +2.37% | 20.62 | 3.33 |
| 07/10 | 1,108 | 1,140 | 1,108 | 1,119 | +1.36% | 18,200 | 65億2321万 | +2.19% | 20.54 | 3.32 |
| 07/09 | 1,096 | 1,111 | 1,096 | 1,104 | +0.36% | 7,900 | 64億3576万 | +1.01% | 20.27 | 3.27 |
| 07/08 | 1,100 | 1,110 | 1,099 | 1,100 | 0% | 7,400 | 64億1245万 | +0.64% | 20.19 | 3.26 |
| 07/07 | 1,119 | 1,120 | 1,099 | 1,100 | -1.08% | 3,900 | 64億1245万 | +0.92% | 20.19 | 3.26 |
| 07/06 | 1,120 | 1,122 | 1,100 | 1,112 | -0.8% | 17,200 | 64億8240万 | +2.21% | 20.41 | 3.3 |
| 07/03 | 1,077 | 1,121 | 1,077 | 1,121 | +4.57% | 16,300 | 65億3486万 | +3.32% | 20.58 | 3.32 |
| 07/02 | 1,054 | 1,076 | 1,053 | 1,072 | +1.23% | 7,900 | 62億4922万 | -1.02% | 19.68 | 3.18 |
| 07/01 | 1,074 | 1,076 | 1,046 | 1,059 | -1.49% | 16,300 | 61億7344万 | -2.13% | 19.44 | 3.14 |
| 06/30 | 1,047 | 1,080 | 1,033 | 1,075 | +4.67% | 16,900 | 62億6671万 | -0.56% | 19.74 | 3.18 |
| 06/29 | 1,020 | 1,037 | 1,007 | 1,027 | -4.91% | 92,400 | 59億8689万 | -4.91% | 18.85 | 3.04 |
| 06/26 | 1,078 | 1,116 | 1,073 | 1,080 | -2.26% | 85,000 | 62億9586万 | -0.09% | 19.83 | 3.2 |
| 06/25 | 1,122 | 1,122 | 1,101 | 1,105 | +1.38% | 14,500 | 64億4159万 | +2.41% | 20.29 | 3.27 |
| 06/24 | 1,087 | 1,120 | 1,087 | 1,090 | -0.18% | 19,000 | 63億5415万 | +1.21% | 20.01 | 3.23 |
| 06/23 | 1,109 | 1,109 | 1,075 | 1,092 | -1.71% | 35,800 | 63億6581万 | +1.58% | 20.05 | 3.23 |
| 06/22 | 1,118 | 1,131 | 1,103 | 1,111 | -0.18% | 34,100 | 64億7657万 | +3.35% | 20.4 | 3.29 |
| 06/19 | 1,105 | 1,115 | 1,103 | 1,113 | 0% | 15,900 | 64億8823万 | +3.73% | 20.43 | 3.3 |
| 06/18 | 1,099 | 1,121 | 1,099 | 1,113 | +1.64% | 14,300 | 64億8823万 | +3.92% | 20.43 | 3.3 |
| 06/17 | 1,101 | 1,136 | 1,095 | 1,095 | -1.79% | 17,000 | 63億8330万 | +2.15% | 20.1 | 3.24 |
| 06/16 | 1,106 | 1,166 | 1,100 | 1,115 | +0.36% | 24,200 | 64億9989万 | +3.62% | 20.47 | 3.3 |
| 06/15 | 1,140 | 1,149 | 1,106 | 1,111 | -2.29% | 24,200 | 64億7657万 | +3.06% | 20.4 | 3.29 |
| 06/12 | 1,140 | 1,157 | 1,128 | 1,137 | +1.61% | 48,400 | 66億2814万 | +5.18% | 20.87 | 3.37 |
| 06/11 | 1,096 | 1,134 | 1,066 | 1,119 | +4.78% | 69,300 | 65億2321万 | +3.42% | 20.54 | 3.31 |
| 06/10 | 1,077 | 1,077 | 1,066 | 1,068 | +0.09% | 15,100 | 62億2590万 | -1.39% | 19.61 | 3.16 |
| 06/09 | 1,074 | 1,081 | 1,066 | 1,067 | -0.74% | 15,800 | 62億2007万 | -1.75% | 19.59 | 3.16 |
| 06/08 | 1,060 | 1,082 | 1,060 | 1,075 | +0.19% | 22,100 | 62億6671万 | -1.29% | 19.74 | 3.18 |
| 06/05 | 1,074 | 1,090 | 1,073 | 1,073 | -2.19% | 28,000 | 62億5505万 | -1.65% | 19.7 | 3.18 |
| 06/04 | 1,028 | 1,097 | 1,023 | 1,097 | +6.5% | 120,600 | 63億9496万 | +0.27% | 20.14 | 3.25 |
| 06/03 | 1,035 | 1,035 | 1,015 | 1,030 | -0.48% | 27,000 | 60億438万 | -5.94% | 18.91 | 3.05 |
| 06/02 | 1,046 | 1,046 | 1,012 | 1,035 | -0.77% | 27,700 | 60億3353万 | -5.82% | 19 | 3.06 |
| 06/01 | 1,065 | 1,065 | 1,040 | 1,043 | -1.97% | 22,200 | 60億8016万 | -5.61% | 19.15 | 3.09 |
| 05/29 | 1,053 | 1,065 | 1,046 | 1,064 | +1.82% | 19,000 | 62億258万 | -4.14% | 19.53 | 3.15 |
| 05/28 | 1,060 | 1,061 | 1,043 | 1,045 | -0.29% | 24,100 | 60億9182万 | -6.19% | 19.18 | 3.09 |
| 05/27 | 1,052 | 1,055 | 1,041 | 1,048 | +0.48% | 13,000 | 61億931万 | -6.34% | 19.24 | 3.1 |
| 05/26 | 1,038 | 1,049 | 1,035 | 1,043 | -0.48% | 4,700 | 60億8016万 | -7.21% | 19.15 | 3.09 |
| 05/25 | 1,044 | 1,058 | 1,036 | 1,048 | +1.06% | 14,700 | 61億931万 | -7.01% | 19.24 | 3.1 |
| 05/22 | 1,047 | 1,048 | 1,034 | 1,037 | -1.14% | 16,100 | 60億4519万 | -8.31% | 19.04 | 3.07 |
| 05/21 | 1,056 | 1,068 | 1,049 | 1,049 | -0.85% | 9,400 | 61億1514万 | -7.5% | 19.26 | 3.11 |
| 05/20 | 1,070 | 1,070 | 1,042 | 1,058 | -1.03% | 16,800 | 61億6761万 | -6.95% | 19.42 | 3.13 |
| 05/19 | 1,077 | 1,085 | 1,063 | 1,069 | -0.37% | 4,100 | 62億3173万 | -6.23% | 19.62 | 3.17 |
| 05/18 | 1,067 | 1,090 | 1,045 | 1,073 | +1.32% | 37,100 | 62億5505万 | -6.04% | 19.7 | 3.18 |
| 05/15 | 1,118 | 1,118 | 1,035 | 1,059 | -7.75% | 64,300 | 61億7344万 | -7.35% | 19.44 | 3.14 |
| 05/14 | 1,189 | 1,189 | 1,145 | 1,148 | -3.45% | 20,000 | 66億9226万 | +0.26% | 21.08 | 3.4 |
| 05/13 | 1,179 | 1,189 | 1,175 | 1,189 | +1.02% | 8,600 | 69億3127万 | +4.12% | 21.83 | 3.52 |
| 05/12 | 1,177 | 1,193 | 1,152 | 1,177 | 0% | 18,100 | 68億6132万 | +3.52% | 21.61 | 3.49 |
| 05/11 | 1,183 | 1,193 | 1,169 | 1,177 | +0.68% | 14,200 | 68億6132万 | +3.88% | 21.61 | 3.49 |
| 05/08 | 1,130 | 1,175 | 1,130 | 1,169 | +2.27% | 18,700 | 68億1468万 | +3.63% | 21.46 | 3.46 |
| 05/07 | 1,160 | 1,161 | 1,140 | 1,143 | +1.15% | 13,100 | 66億6311万 | +1.78% | 20.98 | 3.38 |
| 05/01 | 1,130 | 1,139 | 1,120 | 1,130 | -0.62% | 11,700 | 65億8733万 | +0.89% | 20.74 | 3.35 |
| 04/30 | 1,155 | 1,155 | 1,127 | 1,137 | -0.26% | 12,900 | 66億2814万 | +1.88% | 20.87 | 3.37 |
| 04/28 | 1,138 | 1,158 | 1,134 | 1,140 | +0.88% | 9,700 | 66億4563万 | +2.43% | 20.93 | 3.38 |
| 04/27 | 1,106 | 1,130 | 1,106 | 1,130 | -0.53% | 14,200 | 65億8733万 | +1.89% | 20.74 | 3.35 |
| 04/24 | 1,162 | 1,163 | 1,123 | 1,136 | +0.35% | 9,200 | 66億2231万 | +2.9% | 20.86 | 3.36 |
| 04/23 | 1,170 | 1,185 | 1,120 | 1,132 | -3.66% | 22,800 | 65億9899万 | +2.91% | 20.78 | 3.35 |
| 04/22 | 1,179 | 1,193 | 1,170 | 1,175 | -0.34% | 12,300 | 68億4966万 | +7.01% | 21.57 | 3.48 |
| 04/21 | 1,170 | 1,184 | 1,170 | 1,179 | +1.11% | 5,200 | 68億7298万 | +7.97% | 21.64 | 3.49 |
| 04/20 | 1,180 | 1,194 | 1,166 | 1,166 | -0.77% | 13,600 | 67億9719万 | +7.17% | 21.41 | 3.45 |
| 04/17 | 1,154 | 1,176 | 1,146 | 1,175 | +1.82% | 6,800 | 68億4966万 | +8.49% | 21.57 | 3.48 |
| 04/16 | 1,143 | 1,178 | 1,143 | 1,154 | +1.5% | 23,300 | 67億2724万 | +6.95% | 21.19 | 3.42 |
| 04/15 | 1,137 | 1,137 | 1,112 | 1,137 | 0% | 8,500 | 66億2814万 | +5.67% | 20.87 | 3.37 |
| 04/14 | 1,109 | 1,138 | 1,109 | 1,137 | +2.16% | 13,400 | 66億2814万 | +5.87% | 20.87 | 3.37 |
| 04/13 | 1,109 | 1,124 | 1,104 | 1,113 | -0.71% | 8,400 | 64億8823万 | +3.92% | 20.43 | 3.3 |
| 04/10 | 1,125 | 1,134 | 1,099 | 1,121 | -0.44% | 21,600 | 65億3486万 | +4.67% | 20.58 | 3.32 |
| 04/09 | 1,134 | 1,134 | 1,110 | 1,126 | -0.27% | 11,700 | 65億6401万 | +5.33% | 20.67 | 3.33 |
| 04/08 | 1,129 | 1,129 | 1,104 | 1,129 | +1.9% | 6,000 | 65億8150万 | +5.71% | 20.73 | 3.34 |
| 04/07 | 1,113 | 1,126 | 1,101 | 1,108 | +0.64% | 12,400 | 64億5908万 | +3.84% | 20.34 | 3.28 |
| 04/06 | 1,082 | 1,108 | 1,082 | 1,101 | +2.71% | 11,100 | 64億1827万 | +3.09% | 20.21 | 3.26 |
| 04/03 | 1,071 | 1,087 | 1,071 | 1,072 | -0.09% | 7,000 | 62億4922万 | 0% | 19.68 | 3.17 |
| 04/02 | 1,088 | 1,094 | 1,065 | 1,073 | +0.09% | 14,100 | 62億5505万 | -0.19% | 19.7 | 3.18 |
| 04/01 | 1,055 | 1,074 | 1,055 | 1,072 | +2.78% | 11,800 | 62億4922万 | -0.37% | 19.68 | 3.17 |
| 03/31 | 1,036 | 1,055 | 1,026 | 1,043 | +0.68% | 16,400 | 60億8016万 | -3.25% | 19.15 | 3.23 |
| 03/30 | 1,038 | 1,048 | 1,020 | 1,036 | -3% | 19,700 | 60億3936万 | -4.34% | 19.02 | 3.21 |
| 03/27 | 1,048 | 1,068 | 1,048 | 1,068 | +1.91% | 9,100 | 62億2590万 | -1.93% | 19.61 | 3.3 |
| 03/26 | 1,055 | 1,055 | 1,039 | 1,048 | +0.1% | 12,900 | 61億931万 | -4.12% | 19.24 | 3.24 |
| 03/25 | 1,044 | 1,061 | 1,043 | 1,047 | +0.96% | 58,000 | 61億348万 | -4.56% | 19.22 | 3.24 |
| 03/24 | 1,026 | 1,039 | 1,013 | 1,037 | +1.27% | 20,500 | 60億4519万 | -5.81% | 19.04 | 3.21 |
| 03/23 | 1,008 | 1,024 | 1,000 | 1,024 | -0.78% | 26,000 | 59億6940万 | -7.41% | 18.8 | 3.17 |
| 03/19 | 1,049 | 1,052 | 1,028 | 1,032 | -3.19% | 20,000 | 60億1604万 | -6.86% | 18.95 | 3.19 |
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 | |
| 2020年 12月期 | 4,175 10/5 | 1,701 12/28 | 5,943,300 9/30 | 133.13 | 54.24 | 32.14 | 13.09 | 220億9785万 | 93億7795万 | 57.84倍 12/30 |
| 2021年 12月期 | 2,520 2/15 | 1,135 8/18 | 677,500 4/7 | 74.82 | 33.7 | 15.14 | 6.82 | 139億1140万 | 63億7949万 | 39.93倍 12/30 |
| 2022年 12月期 | 1,369 1/4 | 820 6/23 | 174,400 11/18 | 42.33 | 25.36 | 6.83 | 4.09 | 77億9385万 | 46億7301万 | 27.71倍 12/30 |
| 2023年 12月期 | 1,385 9/11 | 853 5/15 1/5 | 366,800 11/13 | 40.62 | 25.01 | 5.89 | 3.63 | 79億8466万 | 49億995万 | 33.81倍 12/29 |
| 2024年 12月期 | 1,519 3/7 | 697 8/5 | 814,400 8/13 | 34.71 | 15.93 | 5.42 | 2.49 | 87億7404万 | 40億3109万 | 20.8倍 12/30 |
| 2025年 12月期 | 1,399 9/2 | 723 4/9 | 315,300 9/2 | 29.89 | 15.45 | 4.37 | 2.26 | 81億3868万 | 42億34万 | 21.41倍 12/30 |
| 最新 | 1,165 2026/8/14 | 41,500 | 21.39 予想 | 3.45 実績 | 68億208万 | - | ||||
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。
