- 5142
- 2026/09/15
- 時価
- 251億円
- PER 予
- 10.73倍
- 2010年以降
- 赤字-119.18倍
（2010-2026年） - PBR
- 0.53倍
- 2010年以降
- 0.34-0.93倍
（2010-2026年） - 配当 予
- 2.9%
- ROE 予
- 4.95%
- ROA 予
- 2.54%
- 資料
- Link
- CSV,JSON
アキレス（5142）のPER（株価収益率）の推移
- 2010年3月31日
- 46.47倍
- 2011年3月31日
- 16.07倍
- 2012年3月30日
- 赤字
- 2013年3月29日
- 18.22倍
- 2014年3月31日
- 15.32倍
- 2015年3月31日
- 21.57倍
- 2016年3月31日
- 10.44倍
- 2017年3月31日
- 15.43倍
- 2018年3月30日
- 16.49倍
- 2019年3月29日
- 93.17倍
- 2020年3月31日
- 14.57倍
- 2021年3月31日
- 7.25倍
- 2022年3月31日
- 13.04倍
- 2023年3月31日
- 赤字
- 2024年3月29日
- 赤字
- 2025年3月31日
- 46.16倍
- 2026年3月31日
- 8.49倍
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,720 | 1,763 | 1,707 | 1,727 | -0.35% | 78,400 | - | -7.6% | - | - |
| 09/14 | 1,756 | 1,757 | 1,725 | 1,733 | -2.26% | 50,100 | - | -7.43% | - | - |
| 09/11 | 1,745 | 1,789 | 1,724 | 1,773 | -0.67% | 63,700 | - | -5.19% | - | - |
| 09/10 | 1,770 | 1,789 | 1,749 | 1,785 | +0.85% | 56,800 | - | -3.77% | - | - |
| 09/09 | 1,736 | 1,820 | 1,718 | 1,770 | +0.68% | 97,700 | - | -3.7% | - | - |
| 09/08 | 1,815 | 1,825 | 1,758 | 1,758 | -3.41% | 72,100 | - | -3.41% | - | - |
| 09/07 | 1,824 | 1,891 | 1,820 | 1,820 | +0.66% | 71,400 | - | +0.94% | - | - |
| 09/04 | 1,827 | 1,838 | 1,785 | 1,808 | -1.63% | 63,200 | - | +1.46% | - | - |
| 09/03 | 1,841 | 1,888 | 1,814 | 1,838 | +0.16% | 122,500 | - | +4.49% | - | - |
| 09/02 | 1,873 | 1,882 | 1,821 | 1,835 | -4.03% | 88,600 | - | +5.7% | - | - |
| 09/01 | 1,842 | 1,944 | 1,832 | 1,912 | +2.91% | 99,200 | - | +11.68% | - | - |
| 08/31 | 1,900 | 1,901 | 1,836 | 1,858 | -3.73% | 159,700 | - | +10.14% | - | - |
| 08/28 | 1,975 | 1,975 | 1,910 | 1,930 | -1.73% | 96,600 | - | +15.99% | - | - |
| 08/27 | 1,982 | 2,028 | 1,949 | 1,964 | +0.36% | 130,400 | - | +19.98% | - | - |
| 08/26 | 1,972 | 1,994 | 1,948 | 1,957 | -2.05% | 83,000 | - | +21.55% | - | - |
| 08/25 | 1,989 | 2,015 | 1,938 | 1,998 | +1.73% | 87,800 | - | +26.38% | - | - |
| 08/24 | 1,998 | 2,032 | 1,955 | 1,964 | -0.91% | 90,600 | - | +26.71% | - | - |
| 08/21 | 1,985 | 2,000 | 1,958 | 1,982 | -1.69% | 95,100 | - | +30.39% | - | - |
| 08/20 | 1,910 | 2,032 | 1,876 | 2,016 | +6.05% | 177,200 | - | +35.21% | - | - |
| 08/19 | 1,940 | 1,960 | 1,880 | 1,901 | -3.99% | 123,400 | - | +30.12% | - | - |
| 08/18 | 1,900 | 1,990 | 1,874 | 1,980 | +3.56% | 125,100 | - | +38.08% | - | - |
| 08/17 | 1,869 | 1,944 | 1,858 | 1,912 | +1.32% | 133,100 | - | +36.28% | - | - |
| 08/14 | 1,848 | 1,929 | 1,825 | 1,887 | +2.83% | 150,700 | - | +37.24% | - | - |
| 08/13 | 1,790 | 1,848 | 1,783 | 1,835 | +2.57% | 149,600 | - | +36.23% | - | - |
| 08/12 | 1,777 | 1,812 | 1,724 | 1,789 | -0.33% | 195,200 | - | +35.33% | - | - |
| 08/10 | 1,720 | 1,820 | 1,704 | 1,795 | +6.28% | 308,400 | - | +38.29% | - | - |
| 08/07 | 1,396 | 1,694 | 1,370 | 1,689 | +21.16% | 361,300 | - | +32.47% | - | - |
| 08/06 | 1,366 | 1,412 | 1,366 | 1,394 | +1.75% | 57,500 | - | +11.08% | - | - |
| 08/05 | 1,337 | 1,383 | 1,330 | 1,370 | +3.87% | 53,300 | - | +10.04% | - | - |
| 08/04 | 1,310 | 1,348 | 1,304 | 1,319 | -0.23% | 41,800 | - | +6.72% | - | - |
| 08/03 | 1,275 | 1,340 | 1,254 | 1,322 | +1.85% | 72,900 | - | +7.39% | - | - |
| 07/31 | 1,255 | 1,326 | 1,241 | 1,298 | +4.59% | 61,100 | - | +6.05% | - | - |
| 07/30 | 1,238 | 1,254 | 1,230 | 1,241 | -0.64% | 37,200 | - | +1.8% | - | - |
| 07/29 | 1,241 | 1,249 | 1,219 | 1,249 | +0.32% | 63,100 | - | +2.8% | - | - |
| 07/28 | 1,271 | 1,285 | 1,237 | 1,245 | -3.56% | 35,500 | - | +2.72% | - | - |
| 07/27 | 1,279 | 1,291 | 1,260 | 1,291 | +1.81% | 59,600 | - | +6.69% | - | - |
| 07/24 | 1,261 | 1,268 | 1,245 | 1,268 | +0.16% | 32,000 | - | +5.14% | - | - |
| 07/23 | 1,280 | 1,280 | 1,256 | 1,266 | -0.71% | 20,700 | - | +5.15% | - | - |
| 07/22 | 1,258 | 1,288 | 1,258 | 1,275 | +2.57% | 38,800 | - | +6.07% | - | - |
| 07/21 | 1,229 | 1,248 | 1,224 | 1,243 | +2.64% | 33,200 | - | +3.76% | - | - |
| 07/17 | 1,211 | 1,221 | 1,188 | 1,211 | -1.78% | 59,100 | - | +1.17% | - | - |
| 07/16 | 1,256 | 1,256 | 1,222 | 1,233 | -1.83% | 27,300 | - | +3.27% | - | - |
| 07/15 | 1,257 | 1,265 | 1,244 | 1,256 | +0.8% | 51,100 | - | +5.63% | - | - |
| 07/14 | 1,225 | 1,247 | 1,225 | 1,246 | +1.22% | 34,600 | - | +5.24% | - | - |
| 07/13 | 1,217 | 1,246 | 1,217 | 1,231 | +1.4% | 42,900 | - | +4.41% | - | - |
| 07/10 | 1,224 | 1,231 | 1,206 | 1,214 | +0.25% | 68,200 | - | +3.23% | - | - |
| 07/09 | 1,200 | 1,213 | 1,200 | 1,211 | +1.94% | 33,900 | - | +3.06% | - | - |
| 07/08 | 1,193 | 1,203 | 1,184 | 1,188 | -1.08% | 31,600 | - | +1.28% | - | - |
| 07/07 | 1,211 | 1,236 | 1,201 | 1,201 | -0.08% | 55,400 | - | +2.47% | - | - |
| 07/06 | 1,208 | 1,217 | 1,194 | 1,202 | -1.23% | 48,300 | - | +2.65% | - | - |
| 07/03 | 1,186 | 1,221 | 1,186 | 1,217 | +3.66% | 98,100 | - | +4.11% | - | - |
| 07/02 | 1,154 | 1,190 | 1,151 | 1,174 | +2.35% | 57,200 | - | +0.43% | - | - |
| 07/01 | 1,156 | 1,169 | 1,146 | 1,147 | -0.78% | 22,900 | - | -2.05% | - | - |
| 06/30 | 1,163 | 1,174 | 1,150 | 1,156 | -1.87% | 36,500 | - | -1.53% | - | - |
| 06/29 | 1,151 | 1,178 | 1,151 | 1,178 | +1.64% | 46,800 | - | +0.17% | - | - |
| 06/26 | 1,166 | 1,177 | 1,153 | 1,159 | -0.6% | 26,800 | - | -1.61% | - | - |
| 06/25 | 1,180 | 1,180 | 1,164 | 1,166 | +1.04% | 30,500 | - | -1.19% | - | - |
| 06/24 | 1,155 | 1,186 | 1,146 | 1,154 | -1.03% | 50,200 | - | -2.45% | - | - |
| 06/23 | 1,200 | 1,200 | 1,163 | 1,166 | -2.18% | 37,100 | - | -1.52% | - | - |
| 06/22 | 1,198 | 1,214 | 1,190 | 1,192 | -1.24% | 50,600 | - | +0.42% | - | - |
| 06/19 | 1,204 | 1,216 | 1,189 | 1,207 | -0.74% | 37,500 | - | +1.68% | - | - |
| 06/18 | 1,231 | 1,260 | 1,208 | 1,216 | 0% | 69,400 | - | +2.27% | - | - |
| 06/17 | 1,170 | 1,217 | 1,170 | 1,216 | +3.31% | 64,300 | - | +2.18% | - | - |
| 06/16 | 1,189 | 1,190 | 1,173 | 1,177 | -1.67% | 26,200 | - | -1.26% | - | - |
| 06/15 | 1,158 | 1,199 | 1,158 | 1,197 | +5.18% | 48,300 | - | +0.08% | - | - |
| 06/12 | 1,126 | 1,142 | 1,113 | 1,138 | +2.06% | 50,500 | - | -6.03% | - | - |
| 06/11 | 1,117 | 1,127 | 1,089 | 1,115 | -0.8% | 68,700 | - | -9.2% | - | - |
| 06/10 | 1,136 | 1,137 | 1,114 | 1,124 | -1.14% | 86,800 | - | -9.79% | - | - |
| 06/09 | 1,167 | 1,178 | 1,135 | 1,137 | -0.79% | 49,500 | - | -9.62% | - | - |
| 06/08 | 1,164 | 1,167 | 1,138 | 1,146 | -3.45% | 88,700 | - | -9.62% | - | - |
| 06/05 | 1,170 | 1,194 | 1,162 | 1,187 | +1.54% | 36,200 | - | -7.27% | - | - |
| 06/04 | 1,161 | 1,176 | 1,146 | 1,169 | 0% | 39,400 | - | -9.24% | - | - |
| 06/03 | 1,159 | 1,180 | 1,150 | 1,169 | +0.78% | 32,200 | - | -9.94% | - | - |
| 06/02 | 1,164 | 1,169 | 1,143 | 1,160 | -0.68% | 44,800 | - | -11.31% | - | - |
| 06/01 | 1,217 | 1,217 | 1,165 | 1,168 | -4.03% | 88,900 | - | -11.58% | - | - |
| 05/29 | 1,231 | 1,239 | 1,217 | 1,217 | -0.73% | 49,400 | - | -8.7% | - | - |
| 05/28 | 1,202 | 1,233 | 1,198 | 1,226 | +1.91% | 59,800 | - | -8.85% | - | - |
| 05/27 | 1,220 | 1,232 | 1,200 | 1,203 | -0.74% | 37,900 | - | -11.28% | - | - |
| 05/26 | 1,207 | 1,220 | 1,199 | 1,212 | -0.49% | 30,400 | - | -11.34% | - | - |
| 05/25 | 1,245 | 1,246 | 1,215 | 1,218 | -0.98% | 45,800 | - | -11.55% | - | - |
| 05/22 | 1,236 | 1,236 | 1,213 | 1,230 | +0.49% | 26,700 | - | -11.26% | - | - |
| 05/21 | 1,196 | 1,238 | 1,196 | 1,224 | +2.43% | 41,000 | - | -12.26% | - | - |
| 05/20 | 1,219 | 1,226 | 1,172 | 1,195 | -2.92% | 55,400 | - | -14.89% | - | - |
| 05/19 | 1,208 | 1,243 | 1,207 | 1,231 | +2.84% | 66,800 | - | -12.94% | - | - |
| 05/18 | 1,245 | 1,247 | 1,173 | 1,197 | -3.93% | 161,100 | - | -15.94% | - | - |
| 05/15 | 1,268 | 1,270 | 1,226 | 1,246 | +0.65% | 77,400 | - | -12.87% | - | - |
| 05/14 | 1,266 | 1,292 | 1,216 | 1,238 | -3.66% | 134,800 | - | -13.73% | - | - |
| 05/13 | 1,301 | 1,310 | 1,269 | 1,285 | +1.34% | 185,700 | - | -10.76% | - | - |
| 05/12 | 1,652 | 1,706 | 1,207 | 1,268 | -19.54% | 446,600 | - | -12.13% | - | - |
| 05/11 | 1,563 | 1,600 | 1,563 | 1,576 | +0.9% | 61,200 | - | +8.91% | - | - |
| 05/08 | 1,547 | 1,600 | 1,520 | 1,562 | +0.51% | 123,600 | - | +8.7% | - | - |
| 05/07 | 1,487 | 1,581 | 1,472 | 1,554 | +7.99% | 97,900 | - | +8.82% | - | - |
| 05/01 | 1,394 | 1,452 | 1,356 | 1,439 | +3.38% | 91,900 | - | +1.12% | - | - |
| 04/30 | 1,403 | 1,410 | 1,380 | 1,392 | -2.18% | 37,500 | - | -2.18% | - | - |
| 04/28 | 1,385 | 1,423 | 1,382 | 1,423 | +1.93% | 54,600 | - | -0.14% | - | - |
| 04/27 | 1,407 | 1,420 | 1,386 | 1,396 | -1.06% | 59,700 | - | -2.04% | - | - |
| 04/24 | 1,426 | 1,433 | 1,399 | 1,411 | -0.91% | 36,900 | - | -0.84% | - | - |
| 04/23 | 1,475 | 1,475 | 1,403 | 1,424 | -3.98% | 54,600 | - | -0.07% | - | - |
| 04/22 | 1,490 | 1,510 | 1,471 | 1,483 | -0.27% | 33,100 | - | +3.71% | - | - |
| 04/21 | 1,502 | 1,508 | 1,477 | 1,487 | -0.93% | 33,100 | - | +3.99% | - | - |
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 | |
| 2010年 3月期 | 1,620 162 6/15 162 6/12 | 1,180 118 11/27 | 117,100 1,171,000 8/10 | 52.65 | 38.35 | 0.8 | 0.59 | - | - | 46.47倍 3/31 |
| 2011年 3月期 | 1,510 151 4/15 151 4/14 | 900 90 3/15 | 113,600 1,136,000 3/23 | 19.57 | 11.67 | 0.74 | 0.44 | 295億3969万 | 176億644万 | 16.07倍 3/31 |
| 2012年 3月期 | 1,240 124 4/1 | 990 99 8/9 | 87,900 879,000 2/2 | 赤字 | 赤字 | 0.62 | 0.5 | 242億5776万 | 193億6708万 | 赤字 3/30 |
| 2013年 3月期 | 1,590 159 3/12 | 960 96 6/4 96 5/31 他3件 | 285,200 2,852,000 2/26 | 21.3 | 12.86 | 0.74 | 0.45 | 311億471万 | 187億8020万 | 18.22倍 3/29 |
| 2014年 3月期 | 1,840 184 10/2 | 1,190 119 6/13 | 6,814,700 68,147,000 10/2 | 19.71 | 12.75 | 0.81 | 0.52 | 350億7539万 | 232億7963万 | 15.32倍 3/31 |
| 2015年 3月期 | 1,720 172 9/8 | 1,300 130 5/21 | 863,700 8,637,000 9/8 | 24.73 | 18.69 | 0.73 | 0.55 | 327億8786万 | 247億8152万 | 21.57倍 3/31 |
| 2016年 3月期 | 1,670 167 6/2 167 6/1 | 1,320 132 2/12 132 2/10 他2件 | 719,400 7,194,000 4/17 | 12.11 | 9.57 | 0.7 | 0.55 | 318億3473万 | 242億3878万 | 10.44倍 3/31 |
| 2017年 3月期 | 1,847 2/23 2/21 | 1,230 123 6/28 123 6/24 | 123,400 1,234,000 7/19 | 16.95 | 11.29 | 0.73 | 0.48 | 339億1593万 | 225億8613万 | 15.43倍 3/31 |
| 2018年 3月期 | 2,442 12/1 | 1,655 4/13 | 74,400 8/8 | 18.45 | 12.5 | 0.91 | 0.62 | 426億4394万 | 303億9029万 | 16.49倍 3/30 |
| 2019年 3月期 | 2,442 10/2 | 1,717 12/25 | 51,900 3/12 | 119.18 | 83.8 | 0.93 | 0.66 | 409億3454万 | 287億8157万 | 93.17倍 3/29 |
| 2020年 3月期 | 2,174 5/10 | 1,120 3/13 | 1,202,600 2/19 | 18.07 | 9.31 | 0.83 | 0.43 | 364億4214万 | 177億6623万 | 14.57倍 3/31 |
| 2021年 3月期 | 2,217 6/25 | 1,385 11/30 | 516,300 6/26 | 10.83 | 6.77 | 0.75 | 0.47 | 351億6763万 | 219億6985万 | 7.25倍 3/31 |
| 2022年 3月期 | 1,498 4/6 | 1,183 1/28 | 150,000 3/18 | 15.43 | 12.18 | 0.49 | 0.39 | 237億6234万 | 187億6559万 | 13.04倍 3/31 |
| 2023年 3月期 | 1,432 7/26 | 1,218 1/17 | 236,300 2/24 | 赤字 | 赤字 | 0.47 | 0.4 | 227億1540万 | 193億2078万 | 赤字 3/31 |
| 2024年 3月期 | 1,646 2/28 | 1,361 4/7 4/6 | 86,500 2/28 | 赤字 | 赤字 | 0.6 | 0.49 | 252億8702万 | 209億865万 | 赤字 3/29 |
| 2025年 3月期 | 1,638 6/28 6/27 | 1,260 8/5 | 201,400 10/30 | 53.51 | 41.16 | 0.57 | 0.44 | 251億6412万 | 193億5701万 | 46.16倍 3/31 |
| 2026年 3月期 | 1,830 2/25 | 1,076 7/8 | 500,900 9/19 | 11.82 | 6.95 | 0.58 | 0.34 | 266億4976万 | 156億6948万 | 8.49倍 3/31 |
| 最新 | 1,727 2026/9/15 | 78,400 | - | - | 251億4980万 | - | ||||
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。
