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
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 856 | 867 | 839 | 847 | -1.28% | 136,100 | 256億7882万 | -13.75% | 13.41 | 1.34 |
| 06/03 | 873 | 886 | 846 | 858 | -2.5% | 188,400 | 260億1231万 | -13.25% | 13.59 | 1.36 |
| 06/02 | 827 | 894 | 823 | 880 | +4.89% | 269,400 | 266億7930万 | -11.56% | 13.93 | 1.39 |
| 06/01 | 804 | 860 | 802 | 839 | +4.48% | 245,600 | 254億3628万 | -16.1% | 13.28 | 1.33 |
| 05/29 | 811 | 824 | 799 | 803 | -0.86% | 190,300 | 243億4486万 | -20.42% | 12.71 | 1.27 |
| 05/28 | 832 | 833 | 793 | 810 | -3.34% | 270,000 | 245億5708万 | -20.2% | 12.83 | 1.28 |
| 05/27 | 856 | 863 | 828 | 838 | -2.1% | 188,500 | 254億597万 | -17.76% | 13.27 | 1.32 |
| 05/26 | 862 | 875 | 843 | 856 | -1.83% | 295,200 | 259億5168万 | -16.24% | 13.55 | 1.35 |
| 05/25 | 881 | 902 | 856 | 872 | 0% | 219,200 | 264億3676万 | -14.84% | 13.81 | 1.38 |
| 05/22 | 866 | 881 | 855 | 872 | +2.35% | 217,000 | 264億3676万 | -14.93% | 13.81 | 1.38 |
| 05/21 | 875 | 879 | 841 | 852 | -0.93% | 363,300 | 258億3041万 | -16.96% | 13.49 | 1.35 |
| 05/20 | 916 | 916 | 838 | 860 | -7.63% | 544,500 | 260億7295万 | -16.34% | 13.62 | 1.36 |
| 05/19 | 958 | 987 | 926 | 931 | -0.21% | 344,100 | 282億2548万 | -9.61% | 14.74 | 1.47 |
| 05/18 | 961 | 962 | 916 | 933 | -3.01% | 339,100 | 282億8612万 | -9.51% | 14.77 | 1.47 |
| 05/15 | 1,022 | 1,038 | 943 | 962 | -17.64% | 859,900 | 291億6532万 | -6.6% | 15.23 | 1.52 |
| 05/14 | 1,190 | 1,200 | 1,141 | 1,168 | +0.26% | 208,400 | 354億1070万 | +13.51% | 18.49 | 1.85 |
| 05/13 | 1,185 | 1,200 | 1,139 | 1,165 | -2.67% | 160,900 | 353億1975万 | +14.33% | 18.45 | 1.84 |
| 05/12 | 1,222 | 1,242 | 1,195 | 1,197 | -1.32% | 271,800 | 362億8991万 | +18.51% | 18.95 | 1.89 |
| 05/11 | 1,185 | 1,253 | 1,176 | 1,213 | +3.68% | 338,200 | 367億7499万 | +21.3% | 19.21 | 1.92 |
| 05/08 | 1,170 | 1,185 | 1,149 | 1,170 | +0.26% | 215,200 | 354億7134万 | +18.66% | 18.53 | 1.85 |
| 05/07 | 1,175 | 1,208 | 1,122 | 1,167 | +0.26% | 469,300 | 353億8039万 | +19.69% | 18.48 | 1.84 |
| 05/01 | 1,100 | 1,190 | 1,092 | 1,164 | +6.79% | 548,500 | 352億8943万 | +20.5% | 18.43 | 1.84 |
| 04/30 | 1,086 | 1,110 | 1,057 | 1,090 | -3.8% | 343,200 | 330億4595万 | +14.02% | 17.26 | 1.72 |
| 04/28 | 1,070 | 1,174 | 1,070 | 1,133 | +6.19% | 715,200 | 343億4960万 | +19.26% | 17.94 | 1.79 |
| 04/27 | 1,038 | 1,070 | 1,032 | 1,067 | +4.3% | 301,200 | 323億4865万 | +13.39% | 16.89 | 1.69 |
| 04/24 | 1,005 | 1,055 | 1,005 | 1,023 | +1.59% | 393,400 | 310億1468万 | +9.53% | 16.2 | 1.62 |
| 04/23 | 990 | 1,027 | 978 | 1,007 | +0.3% | 306,000 | 305億2960万 | +8.16% | 15.94 | 1.59 |
| 04/22 | 1,069 | 1,083 | 1,001 | 1,004 | -4.92% | 829,700 | 304億3865万 | +7.49% | 15.9 | 1.59 |
| 04/21 | 1,050 | 1,106 | 1,030 | 1,056 | +10.46% | 2,978,400 | 320億1516万 | +13.18% | 16.72 | 1.67 |
| 04/20 | 927 | 974 | 927 | 956 | +4.25% | 348,200 | 289億8342万 | +2.91% | 15.14 | 1.51 |
| 04/17 | 918 | 931 | 903 | 917 | -0.43% | 159,300 | 278億104万 | -1.29% | 14.52 | 1.45 |
| 04/16 | 905 | 930 | 899 | 921 | +3.02% | 267,200 | 279億2231万 | -0.75% | 14.58 | 1.46 |
| 04/15 | 911 | 939 | 890 | 894 | -0.56% | 397,100 | 271億374万 | -3.77% | 14.16 | 1.41 |
| 04/14 | 916 | 916 | 894 | 899 | -0.99% | 216,400 | 272億5533万 | -3.33% | 14.23 | 1.42 |
| 04/13 | 890 | 917 | 874 | 908 | +1.34% | 212,900 | 275億2818万 | -2.37% | 14.38 | 1.44 |
| 04/10 | 919 | 931 | 894 | 896 | -1.54% | 237,900 | 271億6437万 | -3.76% | 14.19 | 1.42 |
| 04/09 | 942 | 942 | 910 | 910 | -3.7% | 210,300 | 275億8882万 | -2.36% | 14.41 | 1.44 |
| 04/08 | 947 | 954 | 932 | 945 | +3.05% | 238,000 | 286億4993万 | +1.61% | 14.96 | 1.49 |
| 04/07 | 941 | 947 | 911 | 917 | -2.24% | 157,100 | 278億104万 | -1.4% | 14.52 | 1.45 |
| 04/06 | 940 | 960 | 935 | 938 | +0.86% | 166,900 | 284億3770万 | +0.43% | 14.85 | 1.48 |
| 04/03 | 941 | 954 | 923 | 930 | -0.75% | 175,500 | 281億9517万 | -0.75% | 14.73 | 1.47 |
| 04/02 | 948 | 969 | 919 | 937 | +0.43% | 218,500 | 284億739万 | -0.11% | 14.84 | 1.48 |
| 04/01 | 915 | 933 | 899 | 933 | +6.63% | 209,200 | 282億8612万 | -0.85% | 14.77 | 1.47 |
| 03/31 | 887 | 909 | 865 | 875 | -2.02% | 215,100 | 265億2771万 | -7.01% | 13.85 | 1.38 |
| 03/30 | 888 | 904 | 883 | 893 | -3.67% | 223,900 | 270億7342万 | -5.4% | 14.14 | 1.41 |
| 03/27 | 921 | 935 | 907 | 927 | +0.11% | 170,700 | 281億421万 | -2.11% | 14.68 | 1.47 |
| 03/26 | 941 | 943 | 910 | 926 | -1.91% | 223,400 | 280億7390万 | -2.53% | 14.66 | 1.46 |
| 03/25 | 935 | 950 | 930 | 944 | +4.31% | 216,700 | 286億1961万 | -0.84% | 14.95 | 1.49 |
| 03/24 | 912 | 925 | 892 | 905 | +2.61% | 198,700 | 274億3723万 | -4.84% | 14.33 | 1.43 |
| 03/23 | 925 | 930 | 879 | 882 | -8.32% | 437,200 | 267億3993万 | -7.64% | 13.97 | 1.39 |
| 03/19 | 1,010 | 1,010 | 961 | 962 | -10.09% | 488,900 | 291億6532万 | +0.21% | 15.23 | 1.52 |
| 03/18 | 1,001 | 1,070 | 999 | 1,070 | +8.52% | 515,700 | 324億3960万 | +11.69% | 16.94 | 1.69 |
| 03/17 | 1,027 | 1,050 | 986 | 986 | +2.6% | 454,800 | 298億9294万 | +3.68% | 15.61 | 1.56 |
| 03/16 | 955 | 989 | 941 | 961 | +2.34% | 258,000 | 291億3500万 | +1.26% | 15.22 | 1.52 |
| 03/13 | 897 | 948 | 890 | 939 | +3.87% | 263,700 | 284億6802万 | -0.74% | 14.87 | 1.48 |
| 03/12 | 920 | 931 | 902 | 904 | -3.62% | 192,700 | 274億691万 | -4.24% | 14.31 | 1.43 |
| 03/11 | 922 | 957 | 920 | 938 | +0.86% | 184,400 | 284億3770万 | -0.42% | 14.85 | 1.48 |
| 03/10 | 911 | 948 | 907 | 930 | +4.03% | 268,300 | 281億9517万 | -0.75% | 14.73 | 1.47 |
| 03/09 | 877 | 898 | 857 | 894 | -4.39% | 291,800 | 271億374万 | -4.28% | 14.16 | 1.41 |
| 03/06 | 925 | 955 | 910 | 935 | +1.52% | 392,600 | 283億4675万 | +0.43% | 14.8 | 1.48 |
| 03/05 | 921 | 945 | 913 | 921 | +6.47% | 281,700 | 279億2231万 | -0.75% | 14.58 | 1.46 |
| 03/04 | 920 | 937 | 858 | 865 | -7.98% | 517,400 | 262億2454万 | -6.69% | 13.7 | 1.37 |
| 03/03 | 993 | 1,018 | 940 | 940 | -7.57% | 412,400 | 284億9834万 | +1.18% | 14.88 | 1.49 |
| 03/02 | 985 | 1,029 | 973 | 1,017 | +0.49% | 386,700 | 308億3278万 | +9.83% | 16.1 | 1.61 |
| 02/27 | 953 | 1,012 | 942 | 1,012 | +5.64% | 641,700 | 306億8119万 | +9.88% | 16.02 | 1.6 |
| 02/26 | 1,000 | 1,005 | 942 | 958 | -5.34% | 668,300 | 290億4405万 | +4.36% | 15.17 | 1.51 |
| 02/25 | 935 | 1,045 | 932 | 1,012 | +8.93% | 999,400 | 306億8119万 | +10% | 16.02 | 1.6 |
| 02/24 | 945 | 945 | 895 | 929 | -1.17% | 492,000 | 281億6485万 | +0.87% | 14.71 | 1.47 |
| 02/20 | 972 | 974 | 939 | 940 | -3.98% | 305,000 | 284億9834万 | +2.17% | 14.88 | 1.49 |
| 02/19 | 1,003 | 1,003 | 966 | 979 | -2.49% | 336,200 | 296億8072万 | +6.18% | 15.5 | 1.55 |
| 02/18 | 959 | 1,036 | 942 | 1,004 | +4.47% | 593,500 | 304億3865万 | +9.13% | 15.9 | 1.59 |
| 02/17 | 937 | 999 | 920 | 961 | +3.78% | 651,200 | 291億3500万 | +5.6% | 15.22 | 1.52 |
| 02/16 | 995 | 1,005 | 921 | 926 | -7.4% | 1,050,600 | 280億7390万 | +3% | 14.66 | 1.46 |
| 02/13 | 1,130 | 1,150 | 991 | 1,000 | -1.48% | 1,981,200 | 303億1738万 | +12.61% | 15.83 | 1.58 |
| 02/12 | 929 | 1,023 | 925 | 1,015 | +10.45% | 1,121,000 | 307億7214万 | +16.13% | 16.07 | 1.6 |
| 02/10 | 900 | 927 | 895 | 919 | +2.11% | 448,600 | 278億6167万 | +7.11% | 14.55 | 1.45 |
| 02/09 | 965 | 965 | 892 | 900 | -3.74% | 635,400 | 272億8564万 | +6.51% | 14.25 | 1.42 |
| 02/06 | 875 | 937 | 857 | 935 | +5.77% | 617,700 | 283億4675万 | +12.11% | 14.8 | 1.48 |
| 02/05 | 891 | 948 | 868 | 884 | -0.11% | 653,100 | 268億57万 | +7.67% | 14 | 1.4 |
| 02/04 | 876 | 897 | 868 | 885 | +3.39% | 366,900 | 268億3088万 | +9.26% | 14.01 | 1.4 |
| 02/03 | 821 | 860 | 809 | 856 | +7% | 332,600 | 259億5168万 | +7.27% | 13.55 | 1.35 |
| 02/02 | 859 | 887 | 789 | 800 | -6.76% | 736,300 | 242億5391万 | +1.78% | 12.67 | 1.26 |
| 01/30 | 850 | 865 | 826 | 858 | +2.75% | 415,600 | 260億1231万 | +10.42% | 13.59 | 1.36 |
| 01/29 | 835 | 842 | 808 | 835 | -0.95% | 536,100 | 253億1501万 | +9.15% | 13.22 | 1.32 |
| 01/28 | 894 | 894 | 838 | 843 | -6.54% | 494,900 | 255億5755万 | +11.8% | 13.35 | 1.33 |
| 01/27 | 908 | 921 | 872 | 902 | -0.33% | 425,500 | 273億4628万 | +21.4% | 14.28 | 1.43 |
| 01/26 | 868 | 951 | 865 | 905 | +3.67% | 872,800 | 274億3723万 | +23.97% | 14.33 | 1.43 |
| 01/23 | 880 | 925 | 868 | 873 | -2.35% | 662,800 | 264億6707万 | +21.93% | 13.82 | 1.38 |
| 01/22 | 970 | 995 | 865 | 894 | -5.8% | 866,900 | 271億374万 | +26.81% | 14.16 | 1.41 |
| 01/21 | 940 | 1,003 | 914 | 949 | -4.91% | 1,100,700 | 287億7120万 | +37.14% | 15.03 | 1.5 |
| 01/20 | 1,105 | 1,150 | 950 | 998 | -4.5% | 3,688,400 | 302億5675万 | +47.63% | 15.8 | 1.58 |
| 01/19 | 910 | 1,045 | 900 | 1,045 | +16.76% | 2,425,200 | 316億8167万 | +59.06% | 16.55 | 1.65 |
| 01/16 | 1,078 | 1,125 | 865 | 895 | -9.04% | 4,092,200 | 271億3406万 | +40.28% | 14.17 | 1.41 |
| 01/15 | 915 | 1,070 | 865 | 984 | +6.38% | 8,090,900 | 298億3230万 | +57.44% | 15.58 | 1.56 |
| 01/14 | 865 | 925 | 813 | 925 | +19.35% | 2,543,600 | 280億4358万 | +51.89% | 14.65 | 1.46 |
| 01/13 | 775 | 775 | 730 | 775 | +14.81% | 932,600 | 234億9597万 | +30.25% | 12.27 | 1.23 |
| 01/09 | 653 | 684 | 643 | 675 | +3.21% | 481,300 | 204億6423万 | +14.99% | 10.69 | 1.07 |
| 01/08 | 660 | 698 | 648 | 654 | +0.62% | 883,000 | 198億2757万 | +12.18% | 10.36 | 1.03 |
| 01/07 | 642 | 655 | 627 | 650 | +6.04% | 559,700 | 197億630万 | +11.88% | 10.29 | 1.03 |
| 01/06 | 609 | 613 | 605 | 613 | +1.49% | 111,300 | 185億8455万 | +5.87% | 9.71 | 0.97 |
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 | 53億3654万 | 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 | 847 2026/6/4 | 136,100 | 13.41 予想 | 1.34 実績 | 256億7882万 | - | ||||
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。
