- 5871
- 2026/10/05
- 時価
- 79億円
- PER 予
- 23.71倍
- 2024年以降
- 赤字-97.92倍
（2024-2025年） - PBR
- 0.64倍
- 2024年以降
- 0.61-2.24倍
（2024-2025年） - 配当 予
- 4.15%
- ROE 予
- 2.7%
- ROA 予
- 1.9%
- 資料
- Link
- CSV,JSON
SOLIZE HD（5871）のPER（株価収益率）の推移
- 2024年12月30日
- 30.68倍
- 2025年12月30日
- 赤字
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 1,335 | 1,349 | 1,322 | 1,324 | -1.19% | 5,800 | - | -4.27% | - | - |
| 10/02 | 1,368 | 1,371 | 1,332 | 1,340 | -1.11% | 6,800 | - | -3.18% | - | - |
| 10/01 | 1,340 | 1,355 | 1,335 | 1,355 | +1.88% | 82,500 | - | -2.24% | - | - |
| 09/30 | 1,351 | 1,351 | 1,328 | 1,330 | -0.6% | 5,800 | - | -4.04% | - | - |
| 09/29 | 1,360 | 1,360 | 1,337 | 1,338 | -1.69% | 7,500 | - | -3.6% | - | - |
| 09/28 | 1,367 | 1,374 | 1,361 | 1,361 | -1.23% | 5,900 | - | -2.02% | - | - |
| 09/25 | 1,403 | 1,403 | 1,363 | 1,378 | -0.43% | 11,700 | - | -0.72% | - | - |
| 09/24 | 1,388 | 1,395 | 1,373 | 1,384 | -0.29% | 5,500 | - | -0.22% | - | - |
| 09/18 | 1,400 | 1,400 | 1,382 | 1,388 | 0% | 3,200 | - | +0.07% | - | - |
| 09/17 | 1,386 | 1,400 | 1,385 | 1,388 | +0.58% | 3,400 | - | +0.22% | - | - |
| 09/16 | 1,402 | 1,402 | 1,379 | 1,380 | -1.15% | 6,200 | - | -0.22% | - | - |
| 09/15 | 1,414 | 1,414 | 1,383 | 1,396 | -1.27% | 8,700 | - | +1.01% | - | - |
| 09/14 | 1,373 | 1,474 | 1,360 | 1,414 | +2.46% | 20,700 | - | +2.46% | - | - |
| 09/11 | 1,401 | 1,410 | 1,380 | 1,380 | -2.34% | 9,600 | - | +0.29% | - | - |
| 09/10 | 1,421 | 1,450 | 1,398 | 1,413 | -1.74% | 13,600 | - | +2.76% | - | - |
| 09/09 | 1,370 | 1,440 | 1,370 | 1,438 | +4.2% | 9,500 | - | +4.89% | - | - |
| 09/08 | 1,369 | 1,410 | 1,359 | 1,380 | +1.47% | 9,700 | - | +1.02% | - | - |
| 09/07 | 1,405 | 1,405 | 1,360 | 1,360 | -1.59% | 10,300 | - | -0.22% | - | - |
| 09/04 | 1,414 | 1,420 | 1,382 | 1,382 | -2.26% | 12,700 | - | +1.47% | - | - |
| 09/03 | 1,387 | 1,494 | 1,387 | 1,414 | +2.32% | 44,100 | - | +3.97% | - | - |
| 09/02 | 1,411 | 1,427 | 1,375 | 1,382 | -2.68% | 18,500 | - | +1.92% | - | - |
| 09/01 | 1,464 | 1,471 | 1,380 | 1,420 | -5.59% | 49,300 | - | +4.87% | - | - |
| 08/31 | 1,400 | 1,587 | 1,380 | 1,504 | +11.08% | 132,500 | - | +11.32% | - | - |
| 08/28 | 1,355 | 1,361 | 1,352 | 1,354 | -0.81% | 2,900 | - | +0.67% | - | - |
| 08/27 | 1,364 | 1,380 | 1,364 | 1,365 | +0.07% | 1,900 | - | +1.41% | - | - |
| 08/26 | 1,370 | 1,370 | 1,360 | 1,364 | -0.44% | 3,400 | - | +1.26% | - | - |
| 08/25 | 1,378 | 1,380 | 1,367 | 1,370 | 0% | 6,500 | - | +1.56% | - | - |
| 08/24 | 1,384 | 1,384 | 1,352 | 1,370 | -0.29% | 4,700 | - | +1.48% | - | - |
| 08/21 | 1,366 | 1,374 | 1,352 | 1,374 | +0.51% | 3,500 | - | +1.7% | - | - |
| 08/20 | 1,349 | 1,367 | 1,349 | 1,367 | +2.4% | 1,400 | - | +1.26% | - | - |
| 08/19 | 1,352 | 1,352 | 1,335 | 1,335 | -1.26% | 2,900 | - | -1.18% | - | - |
| 08/18 | 1,387 | 1,387 | 1,342 | 1,352 | -2.87% | 5,100 | - | +0.07% | - | - |
| 08/17 | 1,344 | 1,392 | 1,344 | 1,392 | +3.88% | 5,400 | - | +3.03% | - | - |
| 08/14 | 1,338 | 1,350 | 1,335 | 1,340 | +0.37% | 6,100 | - | -0.59% | - | - |
| 08/13 | 1,350 | 1,367 | 1,335 | 1,335 | -1.11% | 5,300 | - | -0.96% | - | - |
| 08/12 | 1,350 | 1,369 | 1,350 | 1,350 | 0% | 4,000 | - | +0.07% | - | - |
| 08/10 | 1,405 | 1,410 | 1,331 | 1,350 | +2.66% | 17,400 | - | +0.15% | - | - |
| 08/07 | 1,355 | 1,355 | 1,305 | 1,315 | -2.59% | 10,100 | - | -2.38% | - | - |
| 08/06 | 1,320 | 1,350 | 1,320 | 1,350 | +3.05% | 6,500 | - | +0.22% | - | - |
| 08/05 | 1,323 | 1,326 | 1,300 | 1,310 | 0% | 6,200 | - | -2.6% | - | - |
| 08/04 | 1,319 | 1,319 | 1,310 | 1,310 | -0.53% | 3,700 | - | -2.75% | - | - |
| 08/03 | 1,317 | 1,331 | 1,315 | 1,317 | -0.45% | 2,200 | - | -2.3% | - | - |
| 07/31 | 1,324 | 1,343 | 1,317 | 1,323 | -0.15% | 3,400 | - | -1.78% | - | - |
| 07/30 | 1,323 | 1,338 | 1,314 | 1,325 | +0.08% | 2,900 | - | -1.56% | - | - |
| 07/29 | 1,325 | 1,325 | 1,320 | 1,324 | 0% | 5,700 | - | -1.71% | - | - |
| 07/28 | 1,349 | 1,349 | 1,321 | 1,324 | -1.85% | 6,700 | - | -1.63% | - | - |
| 07/27 | 1,348 | 1,355 | 1,340 | 1,349 | -1.03% | 3,200 | - | +0.3% | - | - |
| 07/24 | 1,385 | 1,385 | 1,351 | 1,363 | -0.51% | 6,800 | - | +1.34% | - | - |
| 07/23 | 1,383 | 1,383 | 1,360 | 1,370 | -1.08% | 2,600 | - | +1.93% | - | - |
| 07/22 | 1,425 | 1,480 | 1,385 | 1,385 | -2.74% | 5,700 | - | +3.2% | - | - |
| 07/21 | 1,421 | 1,424 | 1,402 | 1,424 | +1.86% | 1,200 | - | +6.27% | - | - |
| 07/17 | 1,374 | 1,409 | 1,374 | 1,398 | +1.16% | 8,100 | - | +4.48% | - | - |
| 07/16 | 1,372 | 1,390 | 1,360 | 1,382 | +0.73% | 4,700 | - | +3.37% | - | - |
| 07/15 | 1,390 | 1,390 | 1,362 | 1,372 | -0.58% | 2,500 | - | +2.39% | - | - |
| 07/14 | 1,345 | 1,387 | 1,345 | 1,380 | +2.76% | 3,500 | - | +3.06% | - | - |
| 07/13 | 1,340 | 1,343 | 1,330 | 1,343 | +0.15% | 3,700 | - | +0.22% | - | - |
| 07/10 | 1,341 | 1,341 | 1,328 | 1,341 | +0.83% | 1,900 | - | 0% | - | - |
| 07/09 | 1,331 | 1,341 | 1,330 | 1,330 | -0.67% | 800 | - | -0.67% | - | - |
| 07/08 | 1,343 | 1,343 | 1,326 | 1,339 | -0.22% | 1,300 | - | 0% | - | - |
| 07/07 | 1,325 | 1,342 | 1,325 | 1,342 | +1.36% | 3,100 | - | +0.3% | - | - |
| 07/06 | 1,347 | 1,347 | 1,316 | 1,324 | -0.45% | 3,000 | - | -0.97% | - | - |
| 07/03 | 1,311 | 1,335 | 1,311 | 1,330 | +0.91% | 2,300 | - | -0.52% | - | - |
| 07/02 | 1,324 | 1,325 | 1,305 | 1,318 | +0.53% | 2,800 | - | -1.42% | - | - |
| 07/01 | 1,342 | 1,345 | 1,308 | 1,311 | -2.16% | 4,300 | - | -2.02% | - | - |
| 06/30 | 1,344 | 1,344 | 1,322 | 1,340 | -0.3% | 4,200 | - | +0.07% | - | - |
| 06/29 | 1,322 | 1,344 | 1,305 | 1,344 | +4.02% | 6,200 | - | +0.45% | - | - |
| 06/26 | 1,302 | 1,311 | 1,290 | 1,292 | -0.77% | 6,000 | - | -3.37% | - | - |
| 06/25 | 1,356 | 1,356 | 1,302 | 1,302 | -2.69% | 7,400 | - | -2.76% | - | - |
| 06/24 | 1,303 | 1,338 | 1,303 | 1,338 | +2.69% | 1,700 | - | -0.22% | - | - |
| 06/23 | 1,322 | 1,325 | 1,303 | 1,303 | -0.91% | 3,700 | - | -2.83% | - | - |
| 06/22 | 1,341 | 1,355 | 1,310 | 1,315 | -1.13% | 6,200 | - | -2.08% | - | - |
| 06/19 | 1,339 | 1,350 | 1,330 | 1,330 | -0.6% | 3,400 | - | -0.89% | - | - |
| 06/18 | 1,340 | 1,360 | 1,338 | 1,338 | 0% | 3,700 | - | -0.3% | - | - |
| 06/17 | 1,337 | 1,338 | 1,333 | 1,338 | 0% | 1,400 | - | -0.3% | - | - |
| 06/16 | 1,350 | 1,360 | 1,338 | 1,338 | -1.11% | 4,500 | - | -0.3% | - | - |
| 06/15 | 1,389 | 1,392 | 1,353 | 1,353 | -2.87% | 5,800 | - | +0.82% | - | - |
| 06/12 | 1,421 | 1,458 | 1,388 | 1,393 | -3.73% | 7,700 | - | +3.88% | - | - |
| 06/11 | 1,380 | 1,458 | 1,380 | 1,447 | +7.19% | 11,700 | - | +8.15% | - | - |
| 06/10 | 1,413 | 1,500 | 1,350 | 1,350 | -4.39% | 28,800 | - | +1.2% | - | - |
| 06/09 | 1,375 | 1,480 | 1,368 | 1,412 | +4.98% | 15,500 | - | +5.77% | - | - |
| 06/08 | 1,310 | 1,345 | 1,310 | 1,345 | +2.91% | 7,400 | - | +0.82% | - | - |
| 06/05 | 1,315 | 1,340 | 1,307 | 1,307 | -0.91% | 5,100 | - | -2.24% | - | - |
| 06/04 | 1,317 | 1,326 | 1,315 | 1,319 | -0.08% | 4,500 | - | -1.64% | - | - |
| 06/03 | 1,320 | 1,348 | 1,320 | 1,320 | -0.15% | 2,900 | - | -1.79% | - | - |
| 06/02 | 1,336 | 1,345 | 1,320 | 1,322 | +0.08% | 4,600 | - | -1.93% | - | - |
| 06/01 | 1,341 | 1,341 | 1,321 | 1,321 | -1.49% | 4,100 | - | -2.29% | - | - |
| 05/29 | 1,335 | 1,345 | 1,328 | 1,341 | -0.15% | 2,900 | - | -1.03% | - | - |
| 05/28 | 1,323 | 1,343 | 1,316 | 1,343 | +1.97% | 5,500 | - | -1.1% | - | - |
| 05/27 | 1,311 | 1,337 | 1,306 | 1,317 | -0.23% | 2,400 | - | -3.16% | - | - |
| 05/26 | 1,311 | 1,325 | 1,311 | 1,320 | +0.84% | 4,400 | - | -3.08% | - | - |
| 05/25 | 1,373 | 1,378 | 1,309 | 1,309 | -3.04% | 9,500 | - | -4.1% | - | - |
| 05/22 | 1,348 | 1,350 | 1,333 | 1,350 | +0.15% | 2,000 | - | -1.32% | - | - |
| 05/21 | 1,365 | 1,365 | 1,344 | 1,348 | -0.07% | 4,200 | - | -1.53% | - | - |
| 05/20 | 1,343 | 1,365 | 1,343 | 1,349 | +0.6% | 3,100 | - | -1.6% | - | - |
| 05/19 | 1,313 | 1,380 | 1,302 | 1,341 | +3% | 9,400 | - | -2.4% | - | - |
| 05/18 | 1,335 | 1,335 | 1,295 | 1,302 | -2.47% | 7,500 | - | -5.38% | - | - |
| 05/15 | 1,375 | 1,375 | 1,334 | 1,335 | +0.3% | 6,000 | - | -3.26% | - | - |
| 05/14 | 1,324 | 1,350 | 1,324 | 1,331 | -0.52% | 2,600 | - | -3.76% | - | - |
| 05/13 | 1,329 | 1,338 | 1,320 | 1,338 | +0.38% | 2,800 | - | -3.39% | - | - |
| 05/12 | 1,329 | 1,359 | 1,329 | 1,333 | +0.23% | 3,100 | - | -3.96% | - | - |
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。
