エンビプロHD（5698）のPER（株価収益率）の推移
- 2014年6月30日
- 6.14倍
- 2015年6月30日
- 6.72倍
- 2016年6月30日
- 5.72倍
- 2017年6月30日
- 5.89倍
- 2018年6月29日
- 11.42倍
- 2019年6月28日
- 11.33倍
- 2020年6月30日
- 14.23倍
- 2021年6月30日
- 12.14倍
- 2022年6月30日
- 7.55倍
- 2023年6月30日
- 13.26倍
- 2024年6月28日
- 26.8倍
- 2025年6月30日
- 12.32倍
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 742 | 761 | 727 | 750 | +0.94% | 149,100 | 227億3804万 | -5.66% | 8.91 | 1.19 |
| 07/29 | 772 | 772 | 727 | 743 | -2.62% | 197,800 | 225億2581万 | -7.01% | 8.82 | 1.17 |
| 07/28 | 786 | 788 | 762 | 763 | -4.39% | 197,600 | 231億3216万 | -4.98% | 9.06 | 1.21 |
| 07/27 | 799 | 802 | 777 | 798 | +2.44% | 128,400 | 241億9327万 | -1.12% | 9.48 | 1.26 |
| 07/24 | 806 | 806 | 777 | 779 | -4.42% | 185,600 | 236億1724万 | -3.71% | 9.25 | 1.23 |
| 07/23 | 804 | 823 | 799 | 815 | +2.13% | 111,100 | 247億867万 | +0.37% | 9.68 | 1.29 |
| 07/22 | 796 | 816 | 796 | 798 | +0.25% | 130,800 | 241億9327万 | -1.97% | 9.48 | 1.26 |
| 07/21 | 774 | 809 | 766 | 796 | +2.84% | 174,100 | 241億3264万 | -2.33% | 9.45 | 1.26 |
| 07/17 | 788 | 792 | 734 | 774 | -2.76% | 268,000 | 234億6565万 | -5.38% | 9.19 | 1.22 |
| 07/16 | 800 | 808 | 792 | 796 | -1.73% | 122,700 | 241億3264万 | -2.81% | 9.45 | 1.26 |
| 07/15 | 790 | 815 | 783 | 810 | +3.18% | 169,800 | 245億5708万 | -1.22% | 9.62 | 1.28 |
| 07/14 | 776 | 787 | 767 | 785 | +0.77% | 164,400 | 237億9914万 | -4.27% | 9.32 | 1.24 |
| 07/13 | 805 | 807 | 778 | 779 | -2.63% | 166,800 | 236億1724万 | -5.46% | 9.25 | 1.23 |
| 07/10 | 797 | 808 | 791 | 800 | +1.14% | 133,100 | 242億5391万 | -3.26% | 9.5 | 1.26 |
| 07/09 | 780 | 795 | 767 | 791 | +1.41% | 171,800 | 239億8105万 | -4.7% | 9.39 | 1.25 |
| 07/08 | 800 | 806 | 780 | 780 | -2.62% | 195,600 | 236億4756万 | -6.25% | 9.26 | 1.23 |
| 07/07 | 812 | 826 | 799 | 801 | -0.74% | 151,800 | 242億8422万 | -4.19% | 9.51 | 1.27 |
| 07/06 | 797 | 824 | 788 | 807 | 0% | 185,300 | 244億6613万 | -3.81% | 9.58 | 1.28 |
| 07/03 | 810 | 813 | 781 | 807 | +0.88% | 206,300 | 244億6613万 | -3.93% | 9.58 | 1.28 |
| 07/02 | 820 | 833 | 800 | 800 | -1.72% | 228,200 | 242億5391万 | -4.76% | 9.5 | 1.26 |
| 07/01 | 831 | 836 | 806 | 814 | -2.05% | 104,800 | 246億7835万 | -3.1% | 9.67 | 1.29 |
| 06/30 | 829 | 839 | 803 | 831 | +3.49% | 142,100 | 251億9374万 | -1.19% | 9.87 | 1.31 |
| 06/29 | 824 | 832 | 795 | 803 | -3.37% | 160,500 | 243億4486万 | -4.63% | 9.54 | 1.27 |
| 06/26 | 833 | 860 | 826 | 831 | -0.24% | 170,800 | 251億9374万 | -1.66% | 9.87 | 1.31 |
| 06/25 | 848 | 850 | 819 | 833 | 0% | 107,800 | 252億5438万 | -1.65% | 9.89 | 1.32 |
| 06/24 | 843 | 862 | 827 | 833 | -0.83% | 95,400 | 252億5438万 | -1.65% | 9.89 | 1.32 |
| 06/23 | 867 | 886 | 840 | 840 | -3% | 170,800 | 254億6660万 | -0.94% | 9.98 | 1.33 |
| 06/22 | 861 | 880 | 855 | 866 | +1.52% | 113,800 | 262億5485万 | +1.64% | 10.28 | 1.37 |
| 06/19 | 866 | 871 | 850 | 853 | -1.16% | 104,200 | 258億6073万 | -0.23% | 10.13 | 1.35 |
| 06/18 | 863 | 878 | 856 | 863 | +1.17% | 106,300 | 261億6390万 | +0.47% | 10.25 | 1.36 |
| 06/17 | 844 | 871 | 838 | 853 | +1.67% | 153,000 | 258億6073万 | -2.07% | 10.13 | 1.35 |
| 06/16 | 850 | 850 | 832 | 839 | -1.29% | 58,400 | 254億3628万 | -5.09% | 9.96 | 1.33 |
| 06/15 | 835 | 850 | 835 | 850 | +4.29% | 100,500 | 257億6977万 | -5.35% | 10.09 | 1.34 |
| 06/12 | 824 | 833 | 803 | 815 | 0% | 126,900 | 247億867万 | -10.73% | 9.68 | 1.29 |
| 06/11 | 810 | 821 | 794 | 815 | -0.85% | 132,400 | 247億867万 | -12.08% | 9.68 | 1.29 |
| 06/10 | 847 | 850 | 815 | 822 | -4.64% | 218,500 | 249億2089万 | -12.65% | 9.76 | 1.3 |
| 06/09 | 871 | 887 | 850 | 862 | +0.82% | 111,200 | 261億3358万 | -9.74% | 10.24 | 1.36 |
| 06/08 | 844 | 865 | 840 | 855 | -4.15% | 167,300 | 259億2136万 | -11.31% | 10.15 | 1.35 |
| 06/05 | 847 | 911 | 841 | 892 | +5.31% | 208,700 | 270億4311万 | -8.51% | 10.59 | 1.41 |
| 06/04 | 856 | 867 | 839 | 847 | -1.28% | 136,100 | 256億7882万 | -13.75% | 10.06 | 1.34 |
| 06/03 | 873 | 886 | 846 | 858 | -2.5% | 188,400 | 260億1231万 | -13.25% | 10.19 | 1.36 |
| 06/02 | 827 | 894 | 823 | 880 | +4.89% | 269,400 | 266億7930万 | -11.56% | 10.45 | 1.39 |
| 06/01 | 804 | 860 | 802 | 839 | +4.48% | 245,600 | 254億3628万 | -16.1% | 9.96 | 1.33 |
| 05/29 | 811 | 824 | 799 | 803 | -0.86% | 190,300 | 243億4486万 | -20.42% | 9.54 | 1.27 |
| 05/28 | 832 | 833 | 793 | 810 | -3.34% | 270,000 | 245億5708万 | -20.2% | 9.62 | 1.28 |
| 05/27 | 856 | 863 | 828 | 838 | -2.1% | 188,500 | 254億597万 | -17.76% | 9.95 | 1.32 |
| 05/26 | 862 | 875 | 843 | 856 | -1.83% | 295,200 | 259億5168万 | -16.24% | 10.17 | 1.35 |
| 05/25 | 881 | 902 | 856 | 872 | 0% | 219,200 | 264億3676万 | -14.84% | 10.36 | 1.38 |
| 05/22 | 866 | 881 | 855 | 872 | +2.35% | 217,000 | 264億3676万 | -14.93% | 10.36 | 1.38 |
| 05/21 | 875 | 879 | 841 | 852 | -0.93% | 363,300 | 258億3041万 | -16.96% | 10.12 | 1.35 |
| 05/20 | 916 | 916 | 838 | 860 | -7.63% | 544,500 | 260億7295万 | -16.34% | 10.21 | 1.36 |
| 05/19 | 958 | 987 | 926 | 931 | -0.21% | 344,100 | 282億2548万 | -9.61% | 11.06 | 1.47 |
| 05/18 | 961 | 962 | 916 | 933 | -3.01% | 339,100 | 282億8612万 | -9.51% | 11.08 | 1.47 |
| 05/15 | 1,022 | 1,038 | 943 | 962 | -17.64% | 859,900 | 291億6532万 | -6.6% | 11.42 | 1.52 |
| 05/14 | 1,190 | 1,200 | 1,141 | 1,168 | +0.26% | 208,400 | 354億1070万 | +13.51% | 13.87 | 1.85 |
| 05/13 | 1,185 | 1,200 | 1,139 | 1,165 | -2.67% | 160,900 | 353億1975万 | +14.33% | 13.83 | 1.84 |
| 05/12 | 1,222 | 1,242 | 1,195 | 1,197 | -1.32% | 271,800 | 362億8991万 | +18.51% | 14.21 | 1.89 |
| 05/11 | 1,185 | 1,253 | 1,176 | 1,213 | +3.68% | 338,200 | 367億7499万 | +21.3% | 14.4 | 1.92 |
| 05/08 | 1,170 | 1,185 | 1,149 | 1,170 | +0.26% | 215,200 | 354億7134万 | +18.66% | 13.89 | 1.85 |
| 05/07 | 1,175 | 1,208 | 1,122 | 1,167 | +0.26% | 469,300 | 353億8039万 | +19.69% | 13.86 | 1.84 |
| 05/01 | 1,100 | 1,190 | 1,092 | 1,164 | +6.79% | 548,500 | 352億8943万 | +20.5% | 13.82 | 1.84 |
| 04/30 | 1,086 | 1,110 | 1,057 | 1,090 | -3.8% | 343,200 | 330億4595万 | +14.02% | 12.94 | 1.72 |
| 04/28 | 1,070 | 1,174 | 1,070 | 1,133 | +6.19% | 715,200 | 343億4960万 | +19.26% | 13.45 | 1.79 |
| 04/27 | 1,038 | 1,070 | 1,032 | 1,067 | +4.3% | 301,200 | 323億4865万 | +13.39% | 12.67 | 1.69 |
| 04/24 | 1,005 | 1,055 | 1,005 | 1,023 | +1.59% | 393,400 | 310億1468万 | +9.53% | 12.15 | 1.62 |
| 04/23 | 990 | 1,027 | 978 | 1,007 | +0.3% | 306,000 | 305億2960万 | +8.16% | 11.96 | 1.59 |
| 04/22 | 1,069 | 1,083 | 1,001 | 1,004 | -4.92% | 829,700 | 304億3865万 | +7.49% | 11.92 | 1.59 |
| 04/21 | 1,050 | 1,106 | 1,030 | 1,056 | +10.46% | 2,978,400 | 320億1516万 | +13.18% | 12.54 | 1.67 |
| 04/20 | 927 | 974 | 927 | 956 | +4.25% | 348,200 | 289億8342万 | +2.91% | 11.35 | 1.51 |
| 04/17 | 918 | 931 | 903 | 917 | -0.43% | 159,300 | 278億104万 | -1.29% | 10.89 | 1.45 |
| 04/16 | 905 | 930 | 899 | 921 | +3.02% | 267,200 | 279億2231万 | -0.75% | 10.94 | 1.46 |
| 04/15 | 911 | 939 | 890 | 894 | -0.56% | 397,100 | 271億374万 | -3.77% | 10.62 | 1.41 |
| 04/14 | 916 | 916 | 894 | 899 | -0.99% | 216,400 | 272億5533万 | -3.33% | 10.68 | 1.42 |
| 04/13 | 890 | 917 | 874 | 908 | +1.34% | 212,900 | 275億2818万 | -2.37% | 10.78 | 1.44 |
| 04/10 | 919 | 931 | 894 | 896 | -1.54% | 237,900 | 271億6437万 | -3.76% | 10.64 | 1.42 |
| 04/09 | 942 | 942 | 910 | 910 | -3.7% | 210,300 | 275億8882万 | -2.36% | 10.81 | 1.44 |
| 04/08 | 947 | 954 | 932 | 945 | +3.05% | 238,000 | 286億4993万 | +1.61% | 11.22 | 1.49 |
| 04/07 | 941 | 947 | 911 | 917 | -2.24% | 157,100 | 278億104万 | -1.4% | 10.89 | 1.45 |
| 04/06 | 940 | 960 | 935 | 938 | +0.86% | 166,900 | 284億3770万 | +0.43% | 11.14 | 1.48 |
| 04/03 | 941 | 954 | 923 | 930 | -0.75% | 175,500 | 281億9517万 | -0.75% | 11.04 | 1.47 |
| 04/02 | 948 | 969 | 919 | 937 | +0.43% | 218,500 | 284億739万 | -0.11% | 11.13 | 1.48 |
| 04/01 | 915 | 933 | 899 | 933 | +6.63% | 209,200 | 282億8612万 | -0.85% | 11.08 | 1.47 |
| 03/31 | 887 | 909 | 865 | 875 | -2.02% | 215,100 | 265億2771万 | -7.01% | 10.39 | 1.38 |
| 03/30 | 888 | 904 | 883 | 893 | -3.67% | 223,900 | 270億7342万 | -5.4% | 10.6 | 1.41 |
| 03/27 | 921 | 935 | 907 | 927 | +0.11% | 170,700 | 281億421万 | -2.11% | 11.01 | 1.47 |
| 03/26 | 941 | 943 | 910 | 926 | -1.91% | 223,400 | 280億7390万 | -2.53% | 11 | 1.46 |
| 03/25 | 935 | 950 | 930 | 944 | +4.31% | 216,700 | 286億1961万 | -0.84% | 11.21 | 1.49 |
| 03/24 | 912 | 925 | 892 | 905 | +2.61% | 198,700 | 274億3723万 | -4.84% | 10.75 | 1.43 |
| 03/23 | 925 | 930 | 879 | 882 | -8.32% | 437,200 | 267億3993万 | -7.64% | 10.47 | 1.39 |
| 03/19 | 1,010 | 1,010 | 961 | 962 | -10.09% | 488,900 | 291億6532万 | +0.21% | 11.42 | 1.52 |
| 03/18 | 1,001 | 1,070 | 999 | 1,070 | +8.52% | 515,700 | 324億3960万 | +11.69% | 12.71 | 1.69 |
| 03/17 | 1,027 | 1,050 | 986 | 986 | +2.6% | 454,800 | 298億9294万 | +3.68% | 11.71 | 1.56 |
| 03/16 | 955 | 989 | 941 | 961 | +2.34% | 258,000 | 291億3500万 | +1.26% | 11.41 | 1.52 |
| 03/13 | 897 | 948 | 890 | 939 | +3.87% | 263,700 | 284億6802万 | -0.74% | 11.15 | 1.48 |
| 03/12 | 920 | 931 | 902 | 904 | -3.62% | 192,700 | 274億691万 | -4.24% | 10.74 | 1.43 |
| 03/11 | 922 | 957 | 920 | 938 | +0.86% | 184,400 | 284億3770万 | -0.42% | 11.14 | 1.48 |
| 03/10 | 911 | 948 | 907 | 930 | +4.03% | 268,300 | 281億9517万 | -0.75% | 11.04 | 1.47 |
| 03/09 | 877 | 898 | 857 | 894 | -4.39% | 291,800 | 271億374万 | -4.28% | 10.62 | 1.41 |
| 03/06 | 925 | 955 | 910 | 935 | +1.52% | 392,600 | 283億4675万 | +0.43% | 11.1 | 1.48 |
| 03/05 | 921 | 945 | 913 | 921 | +6.47% | 281,700 | 279億2231万 | -0.75% | 10.94 | 1.46 |
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 | |
| 2014年 6月期 | 282 1,128 9/25 | 131 525 5/22 | 13,845,200 3,461,300 9/25 | 12.29 | 5.72 | 1.03 | 0.48 | 51億9105万 | 33億9412万 | 6.14倍 6/30 |
| 2015年 6月期 | 206 825 6/25 | 131 522 2/16 | 438,000 109,500 9/29 | 7.78 | 4.92 | 0.69 | 0.44 | 53億3610万 | 33億7629万 | 6.72倍 6/30 |
| 2016年 6月期 | 193 769 12/2 770 11/26 | 134 536 6/28 | 545,200 136,300 7/8 | 7.92 | 5.51 | 0.62 | 0.43 | 49億7430万 | 34億6713万 | 5.72倍 6/30 |
| 2017年 6月期 | 198 790 5/26 | 126 506 9/6 505 8/22 | 1,060,800 265,200 5/16 | 6.65 | 4.25 | 0.59 | 0.38 | 51億1014万 | 32億7308万 | 5.89倍 6/30 |
| 2018年 6月期 | 628 1,255 1/25 | 175 700 7/3 | 12,149,600 3,037,400 8/29 | 19.42 | 5.41 | 1.72 | 0.48 | 162億4356万 | 45億2797万 | 11.42倍 6/29 |
| 2019年 6月期 | 463 925 2/27 | 197 394 12/25 | 4,652,000 2,326,000 2/28 | 17.47 | 7.44 | 1.21 | 0.52 | 139億1933万 | 59億51万 | 11.33倍 6/28 |
| 2020年 6月期 | 440 880 12/25 | 210 419 3/19 | 3,400,200 1,700,100 7/3 | 21.44 | 10.21 | 1.11 | 0.53 | 132億8840万 | 63億2709万 | 14.23倍 6/30 |
| 2021年 6月期 | 670 1,340 6/17 | 242 484 7/31 | 1,649,400 824,700 5/19 | 13.25 | 4.79 | 1.53 | 0.55 | 201億6864万 | 72億8479万 | 12.14倍 6/30 |
| 2022年 6月期 | 1,409 2,818 11/5 | 568 1,136 7/6 | 5,039,200 2,519,600 3/30 | 13.39 | 5.4 | 2.64 | 1.07 | 424億1435万 | 170億9819万 | 7.55倍 6/30 |
| 2023年 6月期 | 1,030 8/24 | 545 6/30 | 1,404,200 12/2 | 24.74 | 13.09 | 1.87 | 0.99 | 310億552万 | 164億583万 | 13.26倍 6/30 |
| 2024年 6月期 | 718 11/7 | 476 6/27 6/24 | 788,600 8/23 | 40.18 | 26.64 | 1.3 | 0.86 | 216億7947万 | 143億8045万 | 26.8倍 6/28 |
| 2025年 6月期 | 530 9/3 | 345 8/5 | 871,300 2/21 | 13.52 | 8.8 | 0.9 | 0.59 | 160億1185万 | 104億2280万 | 12.32倍 6/30 |
| 最新 | 750 2026/7/30 | 149,100 | 8.91 予想 | 1.19 実績 | 227億3804万 | - | ||||
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。
