- 6092
- 2026/10/06
- 時価
- 63億円
- PER 予
- 9.18倍
- 2014年以降
- 赤字-585.66倍
（2014-2026年） - PBR
- 0.67倍
- 2014年以降
- 0.44-7.47倍
（2014-2026年） - 配当 予
- 3.08%
- ROE 予
- 7.28%
- ROA 予
- 3.12%
- 資料
- Link
- CSV,JSON
エンバイオHD（6092）のPER（株価収益率）の推移
- 2014年3月31日
- 45.99倍
- 2015年3月31日
- 175.77倍
- 2016年3月31日
- 31.24倍
- 2017年3月31日
- 152.8倍
- 2018年3月30日
- 29.16倍
- 2019年3月29日
- 赤字
- 2020年3月31日
- 6.61倍
- 2021年3月31日
- 13.89倍
- 2022年3月31日
- 8.42倍
- 2023年3月31日
- 6.21倍
- 2024年3月29日
- 6.78倍
- 2025年3月31日
- 10.73倍
- 2026年3月31日
- 23.34倍
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 776 | 781 | 776 | 780 | +0.52% | 8,700 | - | -4.18% | - | - |
| 10/05 | 776 | 781 | 776 | 776 | -0.13% | 11,000 | - | -5.02% | - | - |
| 10/02 | 776 | 783 | 776 | 777 | -0.51% | 22,200 | - | -5.24% | - | - |
| 10/01 | 781 | 786 | 774 | 781 | 0% | 15,100 | - | -5.1% | - | - |
| 09/30 | 776 | 781 | 775 | 781 | +0.64% | 11,900 | - | -5.45% | - | - |
| 09/29 | 762 | 786 | 762 | 776 | +0.39% | 50,400 | - | -6.39% | - | - |
| 09/28 | 804 | 806 | 773 | 773 | -5.62% | 102,400 | - | -7.2% | - | - |
| 09/25 | 830 | 830 | 815 | 819 | -0.24% | 14,800 | - | -2.15% | - | - |
| 09/24 | 819 | 833 | 819 | 821 | +0.24% | 19,300 | - | -2.15% | - | - |
| 09/18 | 810 | 825 | 810 | 819 | +1.11% | 5,100 | - | -2.85% | - | - |
| 09/17 | 804 | 816 | 804 | 810 | +1.12% | 5,300 | - | -3.69% | - | - |
| 09/16 | 800 | 810 | 800 | 801 | 0% | 7,700 | - | -4.53% | - | - |
| 09/15 | 807 | 812 | 801 | 801 | 0% | 9,800 | - | -4.3% | - | - |
| 09/14 | 810 | 815 | 801 | 801 | -1.35% | 10,800 | - | -4.19% | - | - |
| 09/11 | 813 | 815 | 804 | 812 | 0% | 15,900 | - | -2.64% | - | - |
| 09/10 | 825 | 825 | 812 | 812 | -1.58% | 13,000 | - | -2.4% | - | - |
| 09/09 | 820 | 832 | 820 | 825 | 0% | 8,800 | - | -0.48% | - | - |
| 09/08 | 837 | 838 | 825 | 825 | -1.32% | 22,300 | - | -0.12% | - | - |
| 09/07 | 838 | 840 | 830 | 836 | -0.12% | 26,700 | - | +1.7% | - | - |
| 09/04 | 842 | 852 | 837 | 837 | -0.83% | 16,600 | - | +2.45% | - | - |
| 09/03 | 865 | 867 | 844 | 844 | -2.2% | 10,100 | - | +3.81% | - | - |
| 09/02 | 866 | 873 | 862 | 863 | -1.26% | 35,000 | - | +6.94% | - | - |
| 09/01 | 868 | 880 | 866 | 874 | +0.69% | 25,900 | - | +9.11% | - | - |
| 08/31 | 855 | 895 | 855 | 868 | +2.6% | 57,900 | - | +9.18% | - | - |
| 08/28 | 852 | 876 | 846 | 846 | +0.36% | 30,900 | - | +7.22% | - | - |
| 08/27 | 850 | 863 | 843 | 843 | -0.71% | 18,000 | - | +7.66% | - | - |
| 08/26 | 854 | 862 | 846 | 849 | -0.7% | 13,900 | - | +9.13% | - | - |
| 08/25 | 863 | 866 | 850 | 855 | -1.04% | 18,600 | - | +10.61% | - | - |
| 08/24 | 870 | 878 | 862 | 864 | +0.23% | 42,300 | - | +12.65% | - | - |
| 08/21 | 868 | 870 | 861 | 862 | -0.69% | 12,600 | - | +13.12% | - | - |
| 08/20 | 862 | 881 | 857 | 868 | +0.46% | 26,100 | - | +14.81% | - | - |
| 08/19 | 877 | 877 | 855 | 864 | -2.26% | 30,600 | - | +15.2% | - | - |
| 08/18 | 899 | 920 | 877 | 884 | -1.78% | 82,600 | - | +18.82% | - | - |
| 08/17 | 819 | 915 | 817 | 900 | +16.28% | 355,300 | - | +22.12% | - | - |
| 08/14 | 756 | 782 | 756 | 774 | +2.25% | 17,000 | - | +6.03% | - | - |
| 08/13 | 770 | 770 | 757 | 757 | -1.3% | 12,900 | - | +4.13% | - | - |
| 08/12 | 770 | 775 | 762 | 767 | +0.52% | 13,200 | - | +5.65% | - | - |
| 08/10 | 768 | 776 | 759 | 763 | +0.39% | 13,000 | - | +5.39% | - | - |
| 08/07 | 752 | 770 | 748 | 760 | +1.2% | 25,500 | - | +5.26% | - | - |
| 08/06 | 750 | 751 | 744 | 751 | +0.13% | 8,900 | - | +4.31% | - | - |
| 08/05 | 744 | 760 | 744 | 750 | +1.35% | 33,200 | - | +4.46% | - | - |
| 08/04 | 723 | 744 | 723 | 740 | +2.07% | 18,200 | - | +3.21% | - | - |
| 08/03 | 729 | 729 | 716 | 725 | -0.55% | 9,900 | - | +1.26% | - | - |
| 07/31 | 719 | 737 | 718 | 729 | +1.67% | 19,100 | - | +2.1% | - | - |
| 07/30 | 720 | 735 | 714 | 717 | +0.99% | 15,400 | - | +0.56% | - | - |
| 07/29 | 710 | 717 | 702 | 710 | +0.42% | 20,200 | - | -0.28% | - | - |
| 07/28 | 717 | 719 | 707 | 707 | -1.67% | 16,100 | - | -0.56% | - | - |
| 07/27 | 713 | 720 | 713 | 719 | +0.84% | 4,700 | - | +1.13% | - | - |
| 07/24 | 711 | 721 | 708 | 713 | -0.42% | 32,500 | - | +0.28% | - | - |
| 07/23 | 717 | 724 | 715 | 716 | 0% | 15,100 | - | +0.56% | - | - |
| 07/22 | 724 | 728 | 716 | 716 | -0.28% | 11,900 | - | +0.42% | - | - |
| 07/21 | 714 | 729 | 714 | 718 | +1.41% | 14,800 | - | +0.7% | - | - |
| 07/17 | 727 | 727 | 700 | 708 | -2.75% | 48,500 | - | -0.84% | - | - |
| 07/16 | 720 | 743 | 720 | 728 | +1.11% | 16,100 | - | +1.96% | - | - |
| 07/15 | 720 | 722 | 714 | 720 | +0.7% | 7,400 | - | +0.98% | - | - |
| 07/14 | 716 | 726 | 714 | 715 | +0.14% | 9,900 | - | +0.14% | - | - |
| 07/13 | 726 | 729 | 714 | 714 | -0.42% | 19,200 | - | 0% | - | - |
| 07/10 | 724 | 736 | 715 | 717 | +0.56% | 21,500 | - | +0.56% | - | - |
| 07/09 | 711 | 726 | 711 | 713 | +0.14% | 17,700 | - | -0.14% | - | - |
| 07/08 | 718 | 721 | 711 | 712 | -1.25% | 22,600 | - | -0.42% | - | - |
| 07/07 | 719 | 730 | 719 | 721 | +0.42% | 8,500 | - | +0.7% | - | - |
| 07/06 | 722 | 723 | 712 | 718 | +0.84% | 17,200 | - | +0.28% | - | - |
| 07/03 | 703 | 716 | 697 | 712 | +0.71% | 12,800 | - | -0.97% | - | - |
| 07/02 | 707 | 723 | 706 | 707 | 0% | 12,000 | - | -2.08% | - | - |
| 07/01 | 728 | 730 | 707 | 707 | -2.62% | 19,800 | - | -2.62% | - | - |
| 06/30 | 706 | 726 | 704 | 726 | +2.83% | 18,300 | - | -0.41% | - | - |
| 06/29 | 693 | 710 | 693 | 706 | +2.02% | 22,800 | - | -3.55% | - | - |
| 06/26 | 695 | 701 | 692 | 692 | -0.14% | 19,300 | - | -5.98% | - | - |
| 06/25 | 693 | 697 | 692 | 693 | +1.32% | 15,500 | - | -6.48% | - | - |
| 06/24 | 691 | 714 | 684 | 684 | -0.44% | 36,600 | - | -8.31% | - | - |
| 06/23 | 720 | 720 | 687 | 687 | -4.58% | 121,700 | - | -8.76% | - | - |
| 06/22 | 721 | 731 | 716 | 720 | 0% | 29,800 | - | -5.64% | - | - |
| 06/19 | 737 | 741 | 720 | 720 | -2.04% | 14,700 | - | -6.61% | - | - |
| 06/18 | 742 | 742 | 723 | 735 | +0.14% | 21,500 | - | -4.92% | - | - |
| 06/17 | 728 | 751 | 728 | 734 | +0.96% | 28,500 | - | -5.41% | - | - |
| 06/16 | 724 | 727 | 720 | 727 | +0.55% | 24,400 | - | -6.79% | - | - |
| 06/15 | 733 | 735 | 718 | 723 | -0.14% | 31,400 | - | -7.66% | - | - |
| 06/12 | 723 | 724 | 715 | 724 | +2.12% | 16,500 | - | -8.12% | - | - |
| 06/11 | 714 | 716 | 700 | 709 | -2.74% | 43,700 | - | -10.37% | - | - |
| 06/10 | 717 | 729 | 705 | 729 | +2.1% | 31,300 | - | -8.42% | - | - |
| 06/09 | 711 | 720 | 706 | 714 | +1.71% | 12,900 | - | -10.64% | - | - |
| 06/08 | 723 | 738 | 696 | 702 | -4.88% | 64,900 | - | -12.47% | - | - |
| 06/05 | 738 | 752 | 738 | 738 | 0% | 24,800 | - | -8.55% | - | - |
| 06/04 | 728 | 741 | 727 | 738 | +0.14% | 27,000 | - | -8.78% | - | - |
| 06/03 | 725 | 744 | 703 | 737 | +2.22% | 71,800 | - | -9.35% | - | - |
| 06/02 | 765 | 777 | 716 | 721 | -7.8% | 158,600 | - | -11.75% | - | - |
| 06/01 | 795 | 795 | 778 | 782 | -2.01% | 33,300 | - | -4.87% | - | - |
| 05/29 | 800 | 815 | 795 | 798 | +0.63% | 52,900 | - | -3.27% | - | - |
| 05/28 | 799 | 805 | 781 | 793 | -0.88% | 45,500 | - | -4.11% | - | - |
| 05/27 | 805 | 825 | 786 | 800 | +1.01% | 59,400 | - | -3.38% | - | - |
| 05/26 | 807 | 809 | 775 | 792 | -2.22% | 107,200 | - | -4.46% | - | - |
| 05/25 | 801 | 810 | 738 | 810 | +0.37% | 233,400 | - | -2.53% | - | - |
| 05/22 | 824 | 835 | 798 | 807 | -2.54% | 82,300 | - | -3% | - | - |
| 05/21 | 870 | 872 | 791 | 828 | -4.06% | 263,400 | - | -0.48% | - | - |
| 05/20 | 937 | 946 | 838 | 863 | -7.9% | 171,300 | - | +3.73% | - | - |
| 05/19 | 1,009 | 1,009 | 925 | 937 | +3.65% | 330,300 | - | +12.89% | - | - |
| 05/18 | 801 | 918 | 801 | 904 | +14.58% | 384,600 | - | +9.44% | - | - |
| 05/15 | 796 | 800 | 760 | 789 | -2.11% | 116,900 | - | -4.13% | - | - |
| 05/14 | 818 | 822 | 791 | 806 | -1.83% | 39,400 | - | -2.3% | - | - |
| 05/13 | 821 | 829 | 816 | 821 | +0.74% | 27,800 | - | -0.48% | - | - |
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 3月期 | 2,581 3/19 | 1,233 3/27 | 16,246,700 3/19 | 70.23 | 33.55 | 7.47 | 3.57 | 98億9813万 | 47億2855万 | 45.99倍 3/31 |
| 2015年 3月期 | 1,716 4/1 | 480 2/16 2/5 | 2,952,400 5/29 | 585.67 | 163.82 | 4.95 | 1.38 | 68億7120万 | 19億8921万 | 175.77倍 3/31 |
| 2016年 3月期 | 1,375 6/30 | 452 2/15 1/21 | 8,832,500 8/21 | 45.7 | 15.02 | 2.92 | 0.96 | 57億1202万 | 24億5196万 | 31.24倍 3/31 |
| 2017年 3月期 | 1,145 5/25 | 601 11/9 | 1,043,100 6/9 | 256.15 | 134.45 | 2.54 | 1.33 | 62億1128万 | 32億7707万 | 152.8倍 3/31 |
| 2018年 3月期 | 2,730 1/22 | 612 4/13 | 5,152,700 6/20 | 38.66 | 8.67 | 3.9 | 0.88 | 150億5103万 | 33億3705万 | 29.16倍 3/30 |
| 2019年 3月期 | 2,112 4/2 | 520 12/25 | 2,585,700 9/25 | 赤字 | 赤字 | 3.17 | 0.78 | 135億9747万 | 33億7958万 | 赤字 3/29 |
| 2020年 3月期 | 1,430 11/22 | 450 3/13 | 1,009,900 5/24 | 16.88 | 5.31 | 1.92 | 0.61 | 93億9395万 | 29億5704万 | 6.61倍 3/31 |
| 2021年 3月期 | 854 6/8 | 472 4/6 | 1,673,800 6/22 | 18.48 | 10.21 | 1.07 | 0.59 | 56億1180万 | 31億160万 | 13.89倍 3/31 |
| 2022年 3月期 | 1,090 11/18 | 540 8/5 | 818,500 2/18 | 11.06 | 5.48 | 1.23 | 0.61 | 72億7215万 | 36億271万 | 8.42倍 3/31 |
| 2023年 3月期 | 820 4/1 | 515 6/20 | 2,172,000 9/8 | 6.71 | 4.21 | 0.8 | 0.5 | 54億7366万 | 34億3772万 | 6.21倍 3/31 |
| 2024年 3月期 | 781 4/3 | 557 2/15 12/27 他2件 | 635,700 6/6 | 8.8 | 6.28 | 0.75 | 0.53 | 52億1333万 | 45億5358万 | 6.78倍 3/29 |
| 2025年 3月期 | 664 7/2 | 501 8/5 | 118,900 9/19 | 11.9 | 8.98 | 0.59 | 0.44 | 54億2833万 | 40億9577万 | 10.73倍 3/31 |
| 2026年 3月期 | 855 3/18 | 500 4/7 | 1,330,000 5/29 | 26.15 | 15.3 | 0.75 | 0.44 | 69億8979万 | 40億8760万 | 23.34倍 3/31 |
| 最新 | 780 2026/10/6 | 8,700 | - | - | 63億7665万 | - | ||||
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。
