システムエグゼ（548A）のPER（株価収益率）の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/06～2026/08/14

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	921	949	920	942	+2.5%	19,500	49億3042万	-3.68%	8.51	0.84
08/13	900	938	900	919	+1.32%	48,400	48億1004万	-6.22%	8.3	0.82
08/12	1,000	1,015	890	907	-9.12%	108,000	47億4723万	-7.64%	8.19	0.81
08/10	993	998	987	998	+1.01%	17,000	52億2353万	+1.32%	9.01	0.89
08/07	993	993	980	988	-0.4%	12,800	51億7119万	+0.51%	8.92	0.88
08/06	992	994	979	992	+0.2%	11,500	51億9212万	+1.12%	8.96	0.88
08/05	980	993	975	990	+1.23%	13,800	51億8166万	+1.12%	8.94	0.88
08/04	973	994	969	978	+0.41%	15,800	51億1885万	0%	8.83	0.87
08/03	979	988	950	974	-1.42%	17,100	50億9791万	-0.2%	8.8	0.87
07/31	972	993	972	988	+0.92%	13,800	51億7119万	+1.44%	8.92	0.88
07/30	966	983	960	979	+1.24%	11,600	51億2408万	+0.82%	8.84	0.87
07/29	974	980	962	967	-0.31%	17,000	50億6127万	-0.1%	8.73	0.86
07/28	984	989	970	970	-2.71%	7,600	50億7698万	+0.52%	8.76	0.86
07/27	970	999	968	997	+1.73%	11,400	52億1829万	+3.42%	9.01	0.89
07/24	970	980	963	980	+0.2%	16,200	51億2932万	+1.98%	8.85	0.87
07/23	982	985	974	978	-0.51%	7,300	51億1885万	+1.98%	8.83	0.87
07/22	991	998	975	983	-1.21%	13,200	51億4502万	+2.72%	8.88	0.87
07/21	977	996	975	995	+2.26%	12,800	52億783万	+4.3%	8.99	0.89
07/17	981	983	956	973	-2.01%	29,600	50億9268万	+2.31%	8.79	0.87
07/16	996	1,010	993	993	-1%	6,100	51億9736万	+4.86%	8.97	0.88
07/15	1,003	1,003	988	1,003	+1.52%	17,100	52億4970万	+6.36%	9.06	0.89
07/14	997	997	982	988	-0.9%	13,500	51億7119万	+5.33%	8.92	0.88
07/13	1,001	1,019	977	997	-0.2%	27,000	52億1829万	+6.63%	9.01	0.89
07/10	980	1,000	972	999	+1.94%	32,500	52億2876万	+7.3%	9.02	0.89
07/09	974	983	969	980	+0.62%	8,400	51億2932万	+5.6%	8.85	0.87
07/08	972	981	970	974	-0.31%	14,500	50億9791万	+5.41%	8.8	0.87
07/07	987	987	970	977	0%	24,400	51億1361万	+5.97%	8.82	0.87
07/06	967	987	965	977	+2.09%	34,000	51億1361万	+6.31%	8.82	0.87
07/03	948	965	944	957	+1.48%	26,600	50億893万	+4.25%	8.64	0.85
07/02	940	965	938	943	-0.21%	19,600	49億3566万	+2.95%	8.52	0.84
07/01	950	952	937	945	+0.21%	15,500	49億4613万	+3.28%	8.54	0.84
06/30	951	957	942	943	-0.11%	14,900	49億3566万	+3.06%	8.52	0.76
06/29	932	950	927	944	+2.94%	28,300	49億4089万	+3.17%	8.53	0.76
06/26	905	917	900	917	+1.33%	6,600	47億9957万	+0.33%	8.28	0.74
06/25	912	918	903	905	-0.77%	5,700	47億3677万	-0.98%	8.17	0.73
06/24	899	918	899	912	+1.45%	14,000	47億7340万	-0.22%	8.24	0.73
06/23	923	926	885	899	-3.85%	32,200	47億536万	-1.53%	8.12	0.72
06/22	923	940	908	935	+1.3%	28,600	48億9379万	+2.3%	8.45	0.75
06/19	930	939	908	923	-1.28%	20,500	48億3098万	+1.1%	8.34	0.74
06/18	922	938	920	935	+1.52%	16,600	48億9379万	+2.41%	8.45	0.75
06/17	901	934	901	921	+1.66%	9,200	48億2051万	+0.77%	8.32	0.74
06/16	910	912	900	906	-1.41%	12,600	47億4200万	-0.98%	8.18	0.73
06/15	906	926	906	919	+3.14%	13,700	48億1004万	+0.33%	8.3	0.74
06/12	900	900	885	891	+0.56%	11,600	46億6349万	-2.84%	8.05	0.71
06/11	880	894	878	886	+0.11%	27,700	46億3732万	-3.7%	8	0.71
06/10	903	906	883	885	-2.32%	42,000	46億3209万	-4.01%	7.99	0.71
06/09	900	910	900	906	+1%	18,900	47億4200万	-2.05%	8.18	0.73
06/08	900	910	887	897	-2.39%	21,000	46億9489万	-3.34%	8.1	0.72
06/05	885	923	885	919	+3.37%	23,200	48億1004万	-1.18%	8.3	0.74
06/04	908	914	880	889	-2.84%	52,400	46億5302万	-4.72%	8.03	0.71
06/03	920	926	911	915	-0.33%	19,100	47億8911万	-2.35%	8.26	0.73
06/02	934	948	907	918	-1.71%	25,200	48億481万	-2.24%	8.29	0.74
06/01	928	950	916	934	+0.97%	24,500	48億8855万	-0.85%	8.44	0.75
05/29	918	949	909	925	+0.76%	17,400	48億4145万	-2.01%	8.36	0.74
05/28	933	952	909	918	-2.55%	28,700	48億481万	-3.16%	8.29	0.74
05/27	930	942	922	942	+1.29%	15,700	49億3042万	-0.95%	8.51	0.76
05/26	917	930	905	930	+1.64%	16,800	48億6762万	-2.41%	8.4	0.75
05/25	928	929	909	915	-1.19%	22,700	47億8911万	-4.09%	8.26	0.73
05/22	901	931	901	926	+3%	29,200	48億4668万	-2.94%	8.36	0.74
05/21	900	910	895	899	+0.45%	23,400	47億536万	-5.96%	8.12	0.72
05/20	912	913	895	895	-1.65%	41,000	46億8443万	-6.67%	8.08	0.72
05/19	925	942	910	910	-1.19%	61,200	47億6294万	-5.6%	8.22	0.73
05/18	943	945	921	921	+0.11%	24,700	48億2051万	-5.05%	8.32	0.74
05/15	973	973	919	920	-4.17%	52,800	48億1528万	-5.64%	8.31	0.74
05/14	947	960	932	960	+1.8%	28,100	50億2464万	-1.64%	8.67	0.77
05/13	933	945	933	943	+0.86%	15,700	49億3566万	-	8.52	0.76
05/12	947	950	932	935	-1.27%	27,700	48億9379万	-	8.45	0.75
05/11	960	961	943	947	-1.15%	30,000	49億5659万	-	8.55	0.76
05/08	943	968	935	958	+1.48%	69,300	50億1417万	-	8.65	0.77
05/07	973	973	943	944	-2.07%	42,200	49億4089万	-	8.53	0.76
05/01	965	968	959	964	-0.21%	25,200	50億4557万	-	8.71	0.77
04/30	960	970	953	966	-0.1%	45,100	50億5604万	-	8.73	0.77
04/28	994	994	960	967	-2.81%	39,800	50億6127万	-	8.73	0.78
04/27	999	1,002	969	995	+0.61%	91,600	52億783万	-	8.99	0.8
04/24	954	1,030	940	989	+2.59%	234,600	51億7642万	-	8.93	0.79
04/23	973	973	938	964	-1.53%	100,100	50億4557万	-	8.71	0.77
04/22	986	998	967	979	-1.9%	88,900	51億2408万	-	8.84	0.78
04/21	1,018	1,052	993	998	-1.96%	163,100	52億2353万	-	9.01	0.8
04/20	974	1,023	974	1,018	+4.09%	160,300	53億2821万	-	9.2	0.82
04/17	1,001	1,020	966	978	-3.07%	155,400	51億1885万	-	8.83	0.78
04/16	950	1,037	944	1,009	+7%	449,800	52億8110万	-	9.11	0.81
04/15	956	990	921	943	+0.96%	334,200	49億3566万	-	8.52	0.76
04/14	981	981	917	934	-3.31%	475,800	48億8855万	-	8.44	0.75
04/13	951	967	928	966	0%	392,700	50億5604万	-	8.73	0.77
04/10	990	1,038	959	966	-5.29%	1,064,600	50億5604万	-	8.73	0.77
04/09	1,079	1,126	1,001	1,020	-3.77%	1,426,800	53億3868万	-	9.21	0.82
04/08	1,050	1,195	1,022	1,060	+1.92%	4,554,600	55億4804万	-	9.57	0.85
04/07	977	1,101	959	1,040	+9.36%	3,450,400	54億4336万	-	9.39	0.83
04/06	1,061	1,081	951	951	0%	2,057,900	49億7753万	-	8.59	0.76

システムエグゼ（548A）のPER（株価収益率）の推移

2026/04/06～2026/08/14

株価＆PERの推移

開示資料

決算

株式

チャート