- 5618
- 2026/11/10
- 時価
- 22億円
- PER 予
- -倍
- 2023年以降
- -倍
（2023-2025年） - PBR
- 6.96倍
- 2023年以降
- 3.54-20.04倍
（2023-2025年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
ナイル（5618）の時価総額の推移
- 2023年12月29日
- 88億1686万
- 2024年12月30日
- 23億1347万
- 2025年12月30日
- 26億8909万
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 264 | 266 | 261 | 264 | -0.75% | 4,300 | - | -7.04% | - | - |
| 11/10 | 267 | 267 | 261 | 266 | +0.38% | 3,400 | - | -6.67% | - | - |
| 11/09 | 262 | 265 | 258 | 265 | +3.11% | 3,200 | - | -7.34% | - | - |
| 11/06 | 260 | 260 | 250 | 257 | -1.91% | 8,800 | - | -10.76% | - | - |
| 11/05 | 273 | 273 | 258 | 262 | -4.03% | 18,700 | - | -9.34% | - | - |
| 11/04 | 282 | 282 | 262 | 273 | -4.21% | 16,300 | - | -6.19% | - | - |
| 11/02 | 286 | 286 | 281 | 285 | +0.35% | 1,800 | - | -2.4% | - | - |
| 10/30 | 290 | 290 | 282 | 284 | -2.07% | 1,200 | - | -2.74% | - | - |
| 10/29 | 288 | 290 | 277 | 290 | -1.36% | 13,100 | - | -0.68% | - | - |
| 10/28 | 292 | 294 | 286 | 294 | -0.34% | 1,300 | - | +0.34% | - | - |
| 10/27 | 292 | 295 | 286 | 295 | 0% | 1,600 | - | +1.03% | - | - |
| 10/26 | 287 | 295 | 284 | 295 | +2.79% | 3,400 | - | +1.03% | - | - |
| 10/23 | 297 | 297 | 287 | 287 | -0.69% | 7,800 | - | -1.71% | - | - |
| 10/22 | 289 | 289 | 282 | 289 | +1.05% | 4,000 | - | -0.69% | - | - |
| 10/21 | 289 | 289 | 282 | 286 | -0.69% | 1,600 | - | -1.72% | - | - |
| 10/20 | 287 | 288 | 282 | 288 | -0.35% | 1,300 | - | -1.03% | - | - |
| 10/19 | 282 | 289 | 281 | 289 | +2.12% | 3,600 | - | -0.69% | - | - |
| 10/16 | 286 | 286 | 282 | 283 | -1.05% | 2,200 | - | -2.75% | - | - |
| 10/15 | 289 | 289 | 283 | 286 | -1.04% | 1,800 | - | -1.72% | - | - |
| 10/14 | 288 | 290 | 284 | 289 | 0% | 2,100 | - | -0.69% | - | - |
| 10/13 | 287 | 291 | 287 | 289 | -0.34% | 2,900 | - | -0.69% | - | - |
| 10/09 | 294 | 294 | 290 | 290 | -1.36% | 1,300 | - | -0.34% | - | - |
| 10/08 | 292 | 294 | 292 | 294 | 0% | 1,500 | - | +1.03% | - | - |
| 10/07 | 295 | 297 | 293 | 294 | -1.67% | 3,100 | - | +1.03% | - | - |
| 10/06 | 295 | 299 | 295 | 299 | +0.34% | 200 | - | +2.75% | - | - |
| 10/05 | 298 | 298 | 294 | 298 | 0% | 700 | - | +2.76% | - | - |
| 10/02 | 298 | 298 | 298 | 298 | -0.33% | 400 | - | +2.76% | - | - |
| 10/01 | 294 | 300 | 294 | 299 | -0.33% | 900 | - | +3.46% | - | - |
| 09/30 | 300 | 300 | 299 | 300 | 0% | 1,100 | - | +4.17% | - | - |
| 09/29 | 304 | 304 | 295 | 300 | +2.04% | 6,800 | - | +4.53% | - | - |
| 09/28 | 293 | 295 | 291 | 294 | +0.34% | 4,700 | - | +2.44% | - | - |
| 09/25 | 300 | 300 | 292 | 293 | +0.34% | 7,300 | - | +2.45% | - | - |
| 09/24 | 292 | 292 | 290 | 292 | 0% | 2,500 | - | +2.1% | - | - |
| 09/18 | 292 | 293 | 288 | 292 | +0.34% | 2,800 | - | +2.46% | - | - |
| 09/17 | 289 | 291 | 289 | 291 | +1.75% | 1,000 | - | +2.11% | - | - |
| 09/16 | 285 | 286 | 285 | 286 | +1.06% | 400 | - | +0.35% | - | - |
| 09/15 | 281 | 283 | 281 | 283 | +0.71% | 400 | - | -1.05% | - | - |
| 09/14 | 281 | 282 | 280 | 281 | -0.35% | 1,400 | - | -2.09% | - | - |
| 09/11 | 285 | 285 | 282 | 282 | -2.08% | 1,800 | - | -1.74% | - | - |
| 09/10 | 286 | 290 | 286 | 288 | 0% | 1,900 | - | +0.35% | - | - |
| 09/09 | 286 | 296 | 286 | 288 | 0% | 1,300 | - | +0.35% | - | - |
| 09/08 | 288 | 288 | 287 | 288 | -0.35% | 300 | - | 0% | - | - |
| 09/07 | 290 | 290 | 288 | 289 | +0.7% | 2,300 | - | +0.7% | - | - |
| 09/04 | 284 | 289 | 284 | 287 | -0.69% | 3,800 | - | -0.35% | - | - |
| 09/03 | 289 | 289 | 289 | 289 | -0.34% | 400 | - | +0.35% | - | - |
| 09/02 | 288 | 290 | 288 | 290 | +0.69% | 1,000 | - | +0.35% | - | - |
| 09/01 | 286 | 288 | 286 | 288 | +0.7% | 800 | - | -0.35% | - | - |
| 08/31 | 288 | 289 | 286 | 286 | -0.35% | 1,300 | - | -1.38% | - | - |
| 08/28 | 286 | 287 | 284 | 287 | +1.77% | 2,700 | - | -1.37% | - | - |
| 08/27 | 282 | 285 | 282 | 282 | -1.05% | 1,000 | - | -3.09% | - | - |
| 08/26 | 281 | 285 | 281 | 285 | +1.06% | 1,300 | - | -2.4% | - | - |
| 08/25 | 281 | 285 | 281 | 282 | -0.7% | 8,700 | - | -3.42% | - | - |
| 08/24 | 277 | 284 | 277 | 284 | +2.53% | 8,100 | - | -2.74% | - | - |
| 08/21 | 281 | 281 | 277 | 277 | -1.07% | 7,600 | - | -5.46% | - | - |
| 08/20 | 284 | 284 | 280 | 280 | -1.06% | 3,600 | - | -4.44% | - | - |
| 08/19 | 284 | 284 | 281 | 283 | -0.35% | 2,000 | - | -3.41% | - | - |
| 08/18 | 280 | 285 | 280 | 284 | +1.07% | 2,400 | - | -3.4% | - | - |
| 08/17 | 283 | 285 | 279 | 281 | -1.06% | 17,000 | - | -4.42% | - | - |
| 08/14 | 300 | 300 | 280 | 284 | -5.33% | 22,500 | - | -3.4% | - | - |
| 08/13 | 300 | 301 | 299 | 300 | -0.33% | 1,500 | - | +1.69% | - | - |
| 08/12 | 300 | 301 | 292 | 301 | +0.67% | 1,600 | - | +2.38% | - | - |
| 08/10 | 291 | 299 | 289 | 299 | +2.75% | 2,000 | - | +1.7% | - | - |
| 08/07 | 291 | 291 | 290 | 291 | +0.34% | 900 | - | -1.02% | - | - |
| 08/06 | 292 | 292 | 290 | 290 | -0.68% | 700 | - | -1.36% | - | - |
| 08/05 | 289 | 292 | 289 | 292 | +1.04% | 500 | - | -1.02% | - | - |
| 08/04 | 294 | 294 | 289 | 289 | +0.7% | 1,400 | - | -2.03% | - | - |
| 08/03 | 297 | 297 | 285 | 287 | -3.37% | 5,200 | - | -2.71% | - | - |
| 07/31 | 301 | 301 | 297 | 297 | -0.34% | 300 | - | +0.68% | - | - |
| 07/30 | 302 | 302 | 295 | 298 | -1.32% | 6,600 | - | +1.36% | - | - |
| 07/29 | 299 | 304 | 298 | 302 | +0.67% | 1,200 | - | +2.72% | - | - |
| 07/28 | 304 | 307 | 298 | 300 | -1.32% | 4,900 | - | +2.39% | - | - |
| 07/27 | 308 | 334 | 302 | 304 | -3.8% | 33,300 | - | +4.11% | - | - |
| 07/24 | 313 | 316 | 296 | 316 | +6.04% | 19,300 | - | +8.59% | - | - |
| 07/23 | 290 | 298 | 290 | 298 | +4.2% | 2,700 | - | +2.76% | - | - |
| 07/22 | 290 | 296 | 286 | 286 | -1.38% | 4,600 | - | -1.38% | - | - |
| 07/21 | 295 | 295 | 285 | 290 | +1.05% | 8,000 | - | 0% | - | - |
| 07/17 | 297 | 297 | 287 | 287 | -3.37% | 900 | - | -1.03% | - | - |
| 07/16 | 291 | 297 | 291 | 297 | +3.48% | 1,500 | - | +2.77% | - | - |
| 07/15 | 288 | 292 | 287 | 287 | -0.35% | 1,200 | - | -0.69% | - | - |
| 07/14 | 292 | 292 | 288 | 288 | -1.37% | 500 | - | -0.69% | - | - |
| 07/13 | 298 | 298 | 285 | 292 | -1.02% | 3,500 | - | +0.69% | - | - |
| 07/10 | 290 | 298 | 290 | 295 | +1.72% | 1,200 | - | +2.08% | - | - |
| 07/09 | 290 | 290 | 290 | 290 | 0% | 100 | - | +0.35% | - | - |
| 07/08 | 290 | 298 | 290 | 290 | -1.69% | 800 | - | 0% | - | - |
| 07/07 | 300 | 300 | 293 | 295 | -1.34% | 1,700 | - | +1.72% | - | - |
| 07/06 | 299 | 299 | 291 | 299 | +0.34% | 1,300 | - | +3.46% | - | - |
| 07/03 | 296 | 298 | 293 | 298 | +1.02% | 1,200 | - | +3.11% | - | - |
| 07/02 | 289 | 295 | 287 | 295 | -0.67% | 2,700 | - | +2.08% | - | - |
| 07/01 | 294 | 297 | 284 | 297 | +2.41% | 2,800 | - | +2.77% | - | - |
| 06/30 | 284 | 290 | 284 | 290 | +1.05% | 1,900 | - | +0.35% | - | - |
| 06/29 | 290 | 293 | 285 | 287 | -0.35% | 3,100 | - | -0.69% | - | - |
| 06/26 | 294 | 294 | 283 | 288 | -0.35% | 3,100 | - | -0.69% | - | - |
| 06/25 | 297 | 297 | 287 | 289 | 0% | 7,600 | - | -0.34% | - | - |
| 06/24 | 277 | 289 | 274 | 289 | +4.71% | 6,000 | - | -0.34% | - | - |
| 06/23 | 283 | 289 | 275 | 276 | -2.13% | 14,100 | - | -4.5% | - | - |
| 06/22 | 283 | 287 | 282 | 282 | -0.35% | 4,200 | - | -2.76% | - | - |
| 06/19 | 282 | 287 | 282 | 283 | -0.35% | 3,200 | - | -2.41% | - | - |
| 06/18 | 287 | 287 | 284 | 284 | -1.05% | 1,900 | - | -2.41% | - | - |
| 06/17 | 287 | 290 | 287 | 287 | +0.7% | 800 | - | -2.05% | - | - |
| 06/16 | 288 | 290 | 285 | 285 | -1.04% | 1,800 | - | -3.06% | - | - |
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。
