- 5241
- 2026/10/28
- 時価
- 11億円
- PER 予
- 11.18倍
- 2024年以降
- 5.01-16.96倍
（2024-2025年） - PBR
- 1.58倍
- 2024年以降
- 0.69-2.36倍
（2024-2025年） - 配当 予
- 2.01%
- ROE 予
- 14.16%
- ROA 予
- 7.46%
- 資料
- Link
- CSV,JSON
日本オーエー研究所（5241）の時価総額の推移
- 2024年12月30日
- 9億5354万
- 2025年12月30日
- 15億8548万
2026/05/11～2026/10/28
株価＆時価総額の推移
| 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 | ||||||||||
| 10/28 | 731 | 747 | 731 | 746 | 0% | 500 | - | -1.84% | - | - |
| 10/27 | 735 | 747 | 735 | 746 | -0.53% | 600 | - | -1.71% | - | - |
| 10/23 | 746 | 760 | 742 | 750 | -1.06% | 1,200 | - | -1.19% | - | - |
| 10/22 | 751 | 758 | 737 | 758 | -1.04% | 1,200 | - | -0.13% | - | - |
| 10/21 | 773 | 773 | 751 | 766 | -1.79% | 400 | - | +0.92% | - | - |
| 10/20 | 745 | 780 | 745 | 780 | +4.7% | 400 | - | +2.63% | - | - |
| 10/19 | 745 | 745 | 745 | 745 | -3.87% | 200 | - | -1.97% | - | - |
| 10/16 | 769 | 775 | 760 | 775 | -1.15% | 400 | - | +1.84% | - | - |
| 10/15 | 799 | 799 | 754 | 784 | -1.75% | 700 | - | +3.02% | - | - |
| 10/14 | 800 | 801 | 798 | 798 | -1.48% | 400 | - | +4.86% | - | - |
| 10/13 | 810 | 810 | 810 | 810 | +3.85% | 1,800 | - | +6.72% | - | - |
| 10/07 | 759 | 780 | 759 | 780 | -1.14% | 1,100 | - | +3.04% | - | - |
| 10/06 | 789 | 789 | 789 | 789 | +1.54% | 100 | - | +4.23% | - | - |
| 10/05 | 773 | 777 | 758 | 777 | -1.4% | 400 | - | +2.78% | - | - |
| 10/02 | 788 | 788 | 788 | 788 | -0.25% | 100 | - | +4.1% | - | - |
| 10/01 | 748 | 800 | 748 | 790 | +5.61% | 1,200 | - | +4.36% | - | - |
| 09/30 | 741 | 748 | 741 | 748 | -0.13% | 700 | - | -1.32% | - | - |
| 09/29 | 749 | 749 | 749 | 749 | +1.22% | 200 | - | -1.45% | - | - |
| 09/28 | 740 | 740 | 740 | 740 | +1.65% | 400 | - | -2.89% | - | - |
| 09/25 | 728 | 728 | 728 | 728 | 0% | 100 | - | -4.71% | - | - |
| 09/24 | 727 | 728 | 727 | 728 | +1.11% | 200 | - | -5.21% | - | - |
| 09/17 | 720 | 720 | 720 | 720 | -2.04% | 1,000 | - | -6.49% | - | - |
| 09/16 | 729 | 735 | 728 | 735 | +0.68% | 700 | - | -4.92% | - | - |
| 09/15 | 730 | 730 | 730 | 730 | 0% | 100 | - | -5.68% | - | - |
| 09/14 | 735 | 735 | 715 | 730 | -0.54% | 700 | - | -5.93% | - | - |
| 09/11 | 728 | 734 | 719 | 734 | -1.21% | 500 | - | -5.78% | - | - |
| 09/08 | 744 | 744 | 743 | 743 | -1.46% | 200 | - | -4.74% | - | - |
| 09/07 | 739 | 754 | 737 | 754 | -1.57% | 700 | - | -3.58% | - | - |
| 09/03 | 772 | 772 | 766 | 766 | -1.16% | 200 | - | -2.17% | - | - |
| 09/02 | 771 | 775 | 760 | 775 | -0.26% | 400 | - | -1.15% | - | - |
| 09/01 | 777 | 777 | 777 | 777 | -0.13% | 100 | - | -1.02% | - | - |
| 08/31 | 778 | 778 | 778 | 778 | -0.26% | 100 | - | -0.77% | - | - |
| 08/28 | 780 | 780 | 780 | 780 | +0.78% | 100 | - | -0.38% | - | - |
| 08/25 | 755 | 774 | 755 | 774 | +3.48% | 400 | - | -0.9% | - | - |
| 08/24 | 759 | 769 | 724 | 748 | -2.73% | 3,000 | - | -3.98% | - | - |
| 08/21 | 758 | 769 | 758 | 769 | -0.52% | 500 | - | -1.28% | - | - |
| 08/20 | 773 | 773 | 773 | 773 | -0.39% | 100 | - | -0.64% | - | - |
| 08/19 | 768 | 778 | 755 | 776 | -1.15% | 1,000 | - | -0.13% | - | - |
| 08/18 | 800 | 800 | 770 | 785 | -1.38% | 1,000 | - | +1.16% | - | - |
| 08/17 | 782 | 796 | 782 | 796 | -1.97% | 500 | - | +2.58% | - | - |
| 08/14 | 790 | 815 | 790 | 812 | +1.5% | 1,100 | - | +4.77% | - | - |
| 08/13 | 805 | 805 | 800 | 800 | +1.27% | 200 | - | +3.09% | - | - |
| 08/12 | 765 | 798 | 765 | 790 | -2.47% | 400 | - | +1.67% | - | - |
| 08/10 | 805 | 810 | 765 | 810 | 0% | 800 | - | +4.65% | - | - |
| 08/06 | 810 | 810 | 810 | 810 | +2.53% | 100 | - | +5.06% | - | - |
| 08/05 | 789 | 790 | 788 | 790 | 0% | 400 | - | +3% | - | - |
| 07/31 | 770 | 800 | 756 | 790 | +4.5% | 2,500 | - | +3.4% | - | - |
| 07/29 | 756 | 756 | 756 | 756 | -3.82% | 100 | - | -0.79% | - | - |
| 07/28 | 770 | 786 | 770 | 786 | -0.76% | 400 | - | +3.42% | - | - |
| 07/27 | 791 | 792 | 791 | 792 | +1.67% | 200 | - | +4.62% | - | - |
| 07/24 | 736 | 779 | 736 | 779 | +0.13% | 400 | - | +3.45% | - | - |
| 07/23 | 748 | 778 | 745 | 778 | 0% | 400 | - | +3.87% | - | - |
| 07/22 | 778 | 778 | 778 | 778 | -2.51% | 100 | - | +4.29% | - | - |
| 07/21 | 798 | 798 | 798 | 798 | 0% | 200 | - | +7.4% | - | - |
| 07/17 | 745 | 798 | 741 | 798 | +5.42% | 700 | - | +8.13% | - | - |
| 07/15 | 749 | 757 | 749 | 757 | +2.02% | 400 | - | +3.27% | - | - |
| 07/14 | 742 | 742 | 742 | 742 | +1.92% | 100 | - | +1.64% | - | - |
| 07/10 | 730 | 730 | 713 | 728 | -1.62% | 700 | - | -0.14% | - | - |
| 07/09 | 740 | 740 | 740 | 740 | 0% | 400 | - | +1.79% | - | - |
| 07/08 | 740 | 740 | 740 | 740 | -1.33% | 100 | - | +1.93% | - | - |
| 07/07 | 742 | 750 | 730 | 750 | +1.08% | 400 | - | +3.59% | - | - |
| 07/06 | 741 | 750 | 741 | 742 | -1.98% | 700 | - | +2.77% | - | - |
| 07/03 | 742 | 802 | 742 | 757 | -2.95% | 700 | - | +5.14% | - | - |
| 07/02 | 780 | 783 | 780 | 780 | 0% | 400 | - | +8.64% | - | - |
| 06/29 | 733 | 780 | 715 | 780 | -6.02% | 1,000 | - | +9.09% | - | - |
| 06/26 | 819 | 830 | 819 | 830 | +0.73% | 1,000 | - | +16.74% | - | - |
| 06/25 | 720 | 826 | 720 | 824 | +14.44% | 1,100 | - | +16.71% | - | - |
| 06/24 | 720 | 720 | 720 | 720 | -1.37% | 200 | - | +2.86% | - | - |
| 06/23 | 730 | 730 | 730 | 730 | +1.67% | 200 | - | +4.43% | - | - |
| 06/22 | 718 | 718 | 715 | 718 | 0% | 400 | - | +2.72% | - | - |
| 06/19 | 718 | 718 | 717 | 718 | -0.14% | 400 | - | +2.87% | - | - |
| 06/18 | 700 | 725 | 700 | 719 | +1.55% | 1,000 | - | +2.86% | - | - |
| 06/17 | 710 | 710 | 708 | 708 | -1.67% | 500 | - | +1% | - | - |
| 06/16 | 700 | 720 | 685 | 720 | +5.11% | 2,000 | - | +2.42% | - | - |
| 06/15 | 676 | 685 | 675 | 685 | -1.58% | 1,100 | - | -2.84% | - | - |
| 06/12 | 696 | 696 | 696 | 696 | -0.14% | 100 | - | -1.97% | - | - |
| 06/11 | 697 | 697 | 697 | 697 | +1.31% | 200 | - | -2.38% | - | - |
| 06/10 | 688 | 688 | 686 | 688 | -0.72% | 400 | - | -4.18% | - | - |
| 06/09 | 680 | 693 | 673 | 693 | +4.05% | 1,400 | - | -4.02% | - | - |
| 06/08 | 685 | 685 | 666 | 666 | -2.77% | 200 | - | -8.26% | - | - |
| 06/05 | 685 | 685 | 685 | 685 | -2.14% | 700 | - | -6.29% | - | - |
| 06/04 | 692 | 700 | 674 | 700 | +0.72% | 2,700 | - | -5.41% | - | - |
| 06/03 | 695 | 695 | 695 | 695 | -0.71% | 100 | - | -7.21% | - | - |
| 06/02 | 694 | 700 | 692 | 700 | 0% | 700 | - | -7.77% | - | - |
| 06/01 | 700 | 700 | 694 | 700 | 0% | 400 | - | -8.26% | - | - |
| 05/29 | 694 | 700 | 693 | 700 | +0.72% | 400 | - | -8.74% | - | - |
| 05/28 | 694 | 695 | 694 | 695 | 0% | 500 | - | -9.86% | - | - |
| 05/27 | 700 | 704 | 695 | 695 | -1% | 500 | - | -10.32% | - | - |
| 05/26 | 702 | 702 | 695 | 702 | +1.45% | 400 | - | -9.88% | - | - |
| 05/25 | 696 | 696 | 692 | 692 | -1% | 2,600 | - | -11.51% | - | - |
| 05/22 | 675 | 714 | 670 | 699 | +2.04% | 1,800 | - | -10.96% | - | - |
| 05/21 | 680 | 685 | 680 | 685 | -2% | 700 | - | -13.18% | - | - |
| 05/20 | 687 | 699 | 683 | 699 | -1.83% | 500 | - | -11.74% | - | - |
| 05/19 | 721 | 742 | 712 | 712 | +0.28% | 700 | - | -10.55% | - | - |
| 05/18 | 740 | 785 | 703 | 710 | -4.05% | 2,800 | - | -11.03% | - | - |
| 05/15 | 740 | 740 | 740 | 740 | -1.99% | 100 | - | -7.5% | - | - |
| 05/14 | 765 | 765 | 755 | 755 | -1.31% | 700 | - | -5.74% | - | - |
| 05/13 | 765 | 766 | 765 | 765 | -1.92% | 800 | - | -4.73% | - | - |
| 05/12 | 777 | 792 | 777 | 780 | -1.52% | 600 | - | -2.99% | - | - |
| 05/11 | 786 | 800 | 780 | 792 | -2.22% | 1,700 | - | -1.61% | - | - |
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。
