- 4447
- 2026/09/25
- 時価
- 33億円
- PER 予
- 17.74倍
- 2019年以降
- 11.73-81.59倍
（2019-2025年） - PBR
- 2.79倍
- 2019年以降
- 2-20.89倍
（2019-2025年） - 配当 予
- 4.48%
- ROE 予
- 15.75%
- ROA 予
- 9.65%
- 資料
- Link
- CSV,JSON
ピー・ビーシステムズ（4447）の株価チャート
株価
9/25
- 前日 (9/24)
- 502
- 始値
- 504
- 高値
- 504
- 安値
- 501
- 終値 ±0%
- 502
- 出来高 -2.2%
- 17,800
乖離率
- 株価（5日）
移動平均値 - +0.2%
501 - 株価（25日）
移動平均値 - +0.4%
500 - 出来高（5日）
移動平均値 - +23.27%
14,440
2026/04/28～2026/09/25
株価推移
| 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 | ||||||||||
| 09/25 | 504 | 504 | 501 | 502 | 0% | 17,800 | - | +0.4% | - | - |
| 09/24 | 500 | 503 | 500 | 502 | +0.6% | 18,200 | - | +0.4% | - | - |
| 09/18 | 502 | 503 | 497 | 499 | -0.2% | 14,300 | - | 0% | - | - |
| 09/17 | 504 | 504 | 499 | 500 | -0.79% | 8,200 | - | +0.4% | - | - |
| 09/16 | 501 | 504 | 495 | 504 | +0.8% | 13,700 | - | +1.41% | - | - |
| 09/15 | 504 | 505 | 499 | 500 | -0.79% | 7,000 | - | +0.6% | - | - |
| 09/14 | 500 | 504 | 499 | 504 | +1.2% | 4,700 | - | +1.82% | - | - |
| 09/11 | 492 | 499 | 490 | 498 | +1.43% | 4,600 | - | +0.81% | - | - |
| 09/10 | 491 | 495 | 488 | 491 | +0.2% | 5,900 | - | -0.41% | - | - |
| 09/09 | 497 | 497 | 485 | 490 | -1.41% | 12,300 | - | -0.41% | - | - |
| 09/08 | 505 | 505 | 494 | 497 | -1% | 17,500 | - | +1.22% | - | - |
| 09/07 | 505 | 506 | 502 | 502 | 0% | 7,800 | - | +2.45% | - | - |
| 09/04 | 503 | 505 | 498 | 502 | -0.4% | 27,400 | - | +2.66% | - | - |
| 09/03 | 505 | 507 | 504 | 504 | -0.2% | 7,100 | - | +3.28% | - | - |
| 09/02 | 503 | 507 | 502 | 505 | +0.4% | 9,700 | - | +3.91% | - | - |
| 09/01 | 504 | 508 | 502 | 503 | +0.2% | 9,600 | - | +3.71% | - | - |
| 08/31 | 505 | 505 | 500 | 502 | +0.2% | 13,600 | - | +3.93% | - | - |
| 08/28 | 511 | 511 | 500 | 501 | -0.99% | 18,000 | - | +3.94% | - | - |
| 08/27 | 500 | 510 | 500 | 506 | +1.4% | 26,400 | - | +5.2% | - | - |
| 08/26 | 500 | 501 | 498 | 499 | -0.2% | 5,900 | - | +4.18% | - | - |
| 08/25 | 500 | 501 | 496 | 500 | +0.6% | 7,300 | - | +4.82% | - | - |
| 08/24 | 501 | 502 | 496 | 497 | -0.6% | 8,300 | - | +4.63% | - | - |
| 08/21 | 500 | 500 | 497 | 500 | +0.2% | 4,600 | - | +5.49% | - | - |
| 08/20 | 496 | 503 | 494 | 499 | +1.01% | 14,900 | - | +5.72% | - | - |
| 08/19 | 491 | 494 | 488 | 494 | +0.41% | 6,800 | - | +4.88% | - | - |
| 08/18 | 488 | 494 | 486 | 492 | +1.03% | 8,100 | - | +4.9% | - | - |
| 08/17 | 485 | 487 | 485 | 487 | +0.83% | 6,400 | - | +4.06% | - | - |
| 08/14 | 480 | 483 | 477 | 483 | +1.26% | 4,400 | - | +3.43% | - | - |
| 08/13 | 483 | 484 | 477 | 477 | -0.63% | 4,900 | - | +2.36% | - | - |
| 08/12 | 472 | 480 | 472 | 480 | +1.48% | 26,300 | - | +3.23% | - | - |
| 08/10 | 482 | 485 | 470 | 473 | -0.21% | 22,800 | - | +1.94% | - | - |
| 08/07 | 475 | 478 | 469 | 474 | 0% | 10,400 | - | +2.38% | - | - |
| 08/06 | 471 | 479 | 471 | 474 | +0.64% | 28,600 | - | +2.82% | - | - |
| 08/05 | 463 | 472 | 463 | 471 | +1.29% | 33,600 | - | +2.39% | - | - |
| 08/04 | 468 | 470 | 465 | 465 | -1.06% | 4,200 | - | +1.53% | - | - |
| 08/03 | 468 | 470 | 466 | 470 | +0.21% | 3,800 | - | +2.84% | - | - |
| 07/31 | 471 | 474 | 469 | 469 | +0.64% | 5,100 | - | +3.08% | - | - |
| 07/30 | 467 | 468 | 465 | 466 | +0.22% | 2,000 | - | +2.87% | - | - |
| 07/29 | 471 | 471 | 458 | 465 | -0.85% | 24,700 | - | +2.88% | - | - |
| 07/28 | 474 | 474 | 466 | 469 | -0.64% | 4,500 | - | +4.22% | - | - |
| 07/27 | 468 | 474 | 466 | 472 | +1.07% | 4,800 | - | +5.36% | - | - |
| 07/24 | 467 | 467 | 465 | 467 | 0% | 4,400 | - | +4.47% | - | - |
| 07/23 | 458 | 468 | 458 | 467 | +1.74% | 5,600 | - | +4.94% | - | - |
| 07/22 | 457 | 461 | 452 | 459 | +0.66% | 4,600 | - | +3.61% | - | - |
| 07/21 | 456 | 459 | 456 | 456 | +0.22% | 2,600 | - | +3.17% | - | - |
| 07/17 | 462 | 462 | 452 | 455 | -0.66% | 4,800 | - | +3.17% | - | - |
| 07/16 | 459 | 461 | 454 | 458 | -0.87% | 5,500 | - | +4.09% | - | - |
| 07/15 | 460 | 462 | 457 | 462 | +0.65% | 4,400 | - | +5.24% | - | - |
| 07/14 | 459 | 459 | 455 | 459 | 0% | 4,700 | - | +4.79% | - | - |
| 07/13 | 462 | 462 | 458 | 459 | -0.22% | 4,100 | - | +5.03% | - | - |
| 07/10 | 461 | 461 | 453 | 460 | +0.88% | 3,100 | - | +5.5% | - | - |
| 07/09 | 457 | 461 | 450 | 456 | -0.22% | 4,000 | - | +4.59% | - | - |
| 07/08 | 463 | 463 | 450 | 457 | +0.44% | 3,700 | - | +5.06% | - | - |
| 07/07 | 464 | 464 | 453 | 455 | -0.44% | 3,300 | - | +4.84% | - | - |
| 07/06 | 446 | 460 | 446 | 457 | +2.47% | 8,100 | - | +5.3% | - | - |
| 07/03 | 437 | 446 | 437 | 446 | +2.06% | 7,400 | - | +3% | - | - |
| 07/02 | 435 | 437 | 434 | 437 | +0.69% | 3,100 | - | +0.92% | - | - |
| 07/01 | 429 | 440 | 429 | 434 | +1.17% | 8,900 | - | +0.23% | - | - |
| 06/30 | 430 | 430 | 424 | 429 | -0.23% | 4,600 | - | -1.15% | - | - |
| 06/29 | 429 | 430 | 425 | 430 | +0.23% | 7,500 | - | -0.92% | - | - |
| 06/26 | 431 | 431 | 427 | 429 | 0% | 2,600 | - | -1.38% | - | - |
| 06/25 | 430 | 431 | 426 | 429 | -0.23% | 5,300 | - | -1.38% | - | - |
| 06/24 | 429 | 430 | 425 | 430 | +0.94% | 5,400 | - | -1.38% | - | - |
| 06/23 | 423 | 429 | 423 | 426 | +0.71% | 5,100 | - | -2.29% | - | - |
| 06/22 | 425 | 426 | 422 | 423 | -0.47% | 4,700 | - | -2.98% | - | - |
| 06/19 | 432 | 432 | 424 | 425 | -0.23% | 5,300 | - | -2.52% | - | - |
| 06/18 | 424 | 427 | 424 | 426 | +0.47% | 3,600 | - | -2.29% | - | - |
| 06/17 | 424 | 429 | 423 | 424 | -0.47% | 4,900 | - | -2.75% | - | - |
| 06/16 | 432 | 432 | 420 | 426 | -1.39% | 21,100 | - | -2.52% | - | - |
| 06/15 | 435 | 436 | 432 | 432 | -0.46% | 6,500 | - | -1.37% | - | - |
| 06/12 | 435 | 436 | 433 | 434 | -0.23% | 3,700 | - | -1.36% | - | - |
| 06/11 | 435 | 436 | 434 | 435 | -0.46% | 2,900 | - | -1.36% | - | - |
| 06/10 | 437 | 440 | 436 | 437 | 0% | 4,600 | - | -1.13% | - | - |
| 06/09 | 440 | 440 | 436 | 437 | 0% | 2,400 | - | -1.13% | - | - |
| 06/08 | 436 | 440 | 436 | 437 | -0.91% | 3,000 | - | -1.58% | - | - |
| 06/05 | 438 | 441 | 437 | 441 | +0.23% | 5,000 | - | -0.9% | - | - |
| 06/04 | 432 | 444 | 432 | 440 | +1.38% | 7,000 | - | -1.35% | - | - |
| 06/03 | 440 | 440 | 433 | 434 | -2.03% | 4,900 | - | -2.91% | - | - |
| 06/02 | 444 | 444 | 434 | 443 | -0.67% | 8,200 | - | -1.12% | - | - |
| 06/01 | 449 | 450 | 445 | 446 | -1.55% | 4,800 | - | -0.89% | - | - |
| 05/29 | 437 | 454 | 437 | 453 | +3.66% | 13,000 | - | +0.44% | - | - |
| 05/28 | 442 | 442 | 436 | 437 | -1.13% | 7,500 | - | -3.1% | - | - |
| 05/27 | 443 | 443 | 435 | 442 | -0.23% | 4,200 | - | -2.43% | - | - |
| 05/26 | 445 | 450 | 442 | 443 | -0.45% | 3,900 | - | -2.42% | - | - |
| 05/25 | 445 | 449 | 442 | 445 | +1.83% | 5,200 | - | -2.41% | - | - |
| 05/22 | 438 | 444 | 436 | 437 | -0.23% | 3,400 | - | -4.38% | - | - |
| 05/21 | 440 | 441 | 438 | 438 | -0.68% | 10,300 | - | -4.37% | - | - |
| 05/20 | 448 | 448 | 432 | 441 | +4.01% | 14,400 | - | -4.13% | - | - |
| 05/19 | 421 | 428 | 421 | 424 | +0.71% | 8,200 | - | -8.03% | - | - |
| 05/18 | 426 | 433 | 421 | 421 | -1.41% | 12,600 | - | -9.07% | - | - |
| 05/15 | 430 | 437 | 427 | 427 | +0.23% | 15,400 | - | -8.17% | - | - |
| 05/14 | 424 | 438 | 424 | 426 | -6.58% | 71,900 | - | -8.78% | - | - |
| 05/13 | 456 | 461 | 454 | 456 | 0% | 3,900 | - | -2.77% | - | - |
| 05/12 | 460 | 463 | 456 | 456 | -0.44% | 3,400 | - | -2.98% | - | - |
| 05/11 | 460 | 461 | 456 | 458 | -0.43% | 13,900 | - | -2.76% | - | - |
| 05/08 | 459 | 460 | 456 | 460 | +0.22% | 3,000 | - | -2.34% | - | - |
| 05/07 | 465 | 466 | 459 | 459 | -0.22% | 5,200 | - | -2.75% | - | - |
| 05/01 | 468 | 468 | 456 | 460 | -1.08% | 22,800 | - | -2.54% | - | - |
| 04/30 | 467 | 468 | 461 | 465 | -0.64% | 8,100 | - | -1.69% | - | - |
| 04/28 | 465 | 470 | 465 | 468 | +0.43% | 5,200 | - | -1.06% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 9月期 | 495 1,980 9/12 | 381 1,522 9/13 | 2,042,400 510,600 9/12 | 25億9221万 | 19億9260万 | - | -7.68% 10/21 |
| 2020年 9月期 | 2,100 9/7 | 366 1,463 10/18 | 397,400 198,700 12/30 | 121億4976万 | 19億5924万 | +54.7% 12/30 | -32.66% 3/13 |
| 2021年 9月期 | 2,019 10/6 | 585 8/16 | 260,000 11/13 | 118億7818万 | 34億5805万 | +9.41% 9/15 | -37.14% 11/17 |
| 2022年 9月期 | 910 11/19 | 500 10/28 | 174,500 11/18 | 55億9904万 | 30億7640万 | +53.99% 11/18 | -17.57% 2/24 |
| 2023年 9月期 | 1,397 10/25 | 615 8/17 | 14,417,700 10/25 | 89億3116万 | 40億4885万 | +17.03% 1/13 | -15.65% 12/5 |
| 2024年 9月期 | 708 1/25 | 470 8/5 | 1,010,000 1/25 | 46億6111万 | 30億9424万 | +15.38% 1/24 | -20.45% 8/5 |
| 2025年 9月期 | 650 8/28 | 398 4/7 | 396,800 4/7 | 42億7927万 | 26億2023万 | +14.72% 6/25 | -23.17% 4/7 |
| 最新 | 502 2026/9/25 | 17,800 | 33億933万 | +0.4% 500 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/09/25 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
366円（2019/10/18） - 37%（1.37倍）
502円（9/25）
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。
