加地テック（6391）のPER（株価収益率）の推移
- 2010年3月31日
- 15.1倍
- 2011年3月31日
- 8.81倍
- 2012年3月30日
- 14.29倍
- 2013年3月29日
- 27.01倍
- 2014年3月31日
- 136.97倍
- 2015年3月31日
- 223.84倍
- 2016年3月31日
- 19.24倍
- 2017年3月31日
- 19.09倍
- 2018年3月30日
- 29.5倍
- 2019年3月29日
- 26.76倍
- 2020年3月31日
- 10.77倍
- 2021年3月31日
- 36.4倍
- 2022年3月31日
- 23倍
- 2023年3月31日
- 19.33倍
- 2024年3月29日
- 14.96倍
- 2025年3月31日
- 9.93倍
2025/10/07～2026/03/09
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 | ||||||||||
| 03/09 | 4,440 | 4,500 | 4,170 | 4,450 | -4.3% | 24,700 | 76億4510万 | +12.26% | 10.08 | 0.89 |
| 03/06 | 4,620 | 4,675 | 4,455 | 4,650 | +0.65% | 17,400 | 79億8870万 | +18.41% | 10.54 | 0.93 |
| 03/05 | 4,675 | 4,915 | 4,560 | 4,620 | +1.32% | 34,000 | 79億3716万 | +18.92% | 10.47 | 0.93 |
| 03/04 | 4,560 | 4,650 | 4,465 | 4,560 | -1.51% | 21,200 | 78億3408万 | +18.47% | 10.33 | 0.91 |
| 03/03 | 4,710 | 4,860 | 4,465 | 4,630 | +2.89% | 92,300 | 79億5434万 | +21.27% | 10.49 | 0.93 |
| 03/02 | 4,430 | 4,500 | 4,325 | 4,500 | +18.42% | 44,700 | 77億3100万 | +18.95% | 10.2 | 0.9 |
| 02/27 | 3,785 | 3,800 | 3,785 | 3,800 | +0.53% | 2,200 | 65億2840万 | +1.23% | 8.61 | 0.76 |
| 02/26 | 3,785 | 3,800 | 3,780 | 3,780 | +1.75% | 1,500 | 64億9404万 | +0.75% | 8.57 | 0.76 |
| 02/25 | 3,720 | 3,750 | 3,705 | 3,715 | 0% | 2,500 | 63億8237万 | -1.01% | 8.42 | 0.74 |
| 02/24 | 3,840 | 3,840 | 3,715 | 3,715 | -3.26% | 3,200 | 63億8237万 | -1.09% | 8.42 | 0.74 |
| 02/20 | 3,820 | 3,840 | 3,740 | 3,840 | -0.65% | 2,000 | 65億9712万 | +2.21% | 8.7 | 0.77 |
| 02/19 | 3,870 | 3,870 | 3,790 | 3,865 | -0.13% | 3,100 | 66億4007万 | +3.01% | 8.76 | 0.77 |
| 02/18 | 3,800 | 3,870 | 3,800 | 3,870 | +2.65% | 7,600 | 66億4866万 | +3.28% | 8.77 | 0.78 |
| 02/17 | 3,730 | 3,810 | 3,730 | 3,770 | +2.03% | 2,300 | 64億7686万 | +0.83% | 8.54 | 0.76 |
| 02/16 | 3,790 | 3,805 | 3,675 | 3,695 | -1.47% | 4,600 | 63億4801万 | -1.04% | 8.37 | 0.74 |
| 02/13 | 3,840 | 3,840 | 3,750 | 3,750 | -2.34% | 2,500 | 64億4250万 | +0.43% | 8.5 | 0.75 |
| 02/12 | 3,835 | 3,840 | 3,830 | 3,840 | +0.26% | 1,200 | 65億9712万 | +2.95% | 8.7 | 0.77 |
| 02/10 | 3,830 | 3,830 | 3,810 | 3,830 | 0% | 1,600 | 65億7994万 | +2.9% | 8.68 | 0.77 |
| 02/09 | 3,795 | 3,830 | 3,780 | 3,830 | +1.86% | 2,500 | 65億7994万 | +3.18% | 8.68 | 0.77 |
| 02/06 | 3,695 | 3,760 | 3,695 | 3,760 | +0.13% | 1,700 | 64億5968万 | +1.68% | 8.52 | 0.75 |
| 02/05 | 3,780 | 3,795 | 3,755 | 3,755 | -0.27% | 1,700 | 64億5109万 | +1.95% | 8.51 | 0.75 |
| 02/04 | 3,790 | 3,790 | 3,745 | 3,765 | -1.7% | 900 | 64億6827万 | +2.64% | 8.53 | 0.75 |
| 02/03 | 3,805 | 3,970 | 3,775 | 3,830 | +1.32% | 9,400 | 65億7994万 | +4.85% | 8.68 | 0.77 |
| 02/02 | 3,715 | 3,790 | 3,665 | 3,780 | +7.85% | 13,200 | 64億9404万 | +3.99% | 8.57 | 0.76 |
| 01/30 | 3,500 | 3,520 | 3,490 | 3,505 | -0.57% | 3,200 | 60億2159万 | -3.15% | 7.94 | 0.7 |
| 01/29 | 3,605 | 3,605 | 3,510 | 3,525 | -2.22% | 4,200 | 60億5595万 | -2.46% | 7.99 | 0.71 |
| 01/28 | 3,700 | 3,700 | 3,605 | 3,605 | -2.96% | 3,800 | 61億9339万 | -0.08% | 8.17 | 0.72 |
| 01/27 | 3,740 | 3,740 | 3,715 | 3,715 | -1.72% | 500 | 63億8237万 | +3.19% | 8.42 | 0.74 |
| 01/26 | 3,800 | 3,800 | 3,760 | 3,780 | +0.4% | 1,400 | 64億9404万 | +5.29% | 8.57 | 0.76 |
| 01/23 | 3,760 | 3,765 | 3,720 | 3,765 | +0.13% | 700 | 64億6827万 | +5.23% | 8.53 | 0.75 |
| 01/22 | 3,690 | 3,800 | 3,690 | 3,760 | +0.13% | 2,400 | 64億5968万 | +5.41% | 8.52 | 0.75 |
| 01/21 | 3,760 | 3,760 | 3,695 | 3,755 | -1.18% | 400 | 64億5109万 | +5.69% | 8.51 | 0.75 |
| 01/20 | 3,795 | 3,800 | 3,795 | 3,800 | +0.26% | 1,400 | 65億2840万 | +7.41% | 8.61 | 0.76 |
| 01/19 | 3,740 | 3,800 | 3,695 | 3,790 | +1.34% | 4,100 | 65億1122万 | +7.61% | 8.59 | 0.76 |
| 01/16 | 3,700 | 3,740 | 3,675 | 3,740 | +0.54% | 1,800 | 64億2532万 | +6.7% | 8.47 | 0.75 |
| 01/15 | 3,680 | 3,735 | 3,680 | 3,720 | -0.4% | 2,400 | 63億9096万 | +6.56% | 8.43 | 0.75 |
| 01/14 | 3,705 | 3,745 | 3,605 | 3,735 | +1.36% | 6,800 | 64億1673万 | +7.39% | 8.46 | 0.75 |
| 01/13 | 3,710 | 3,710 | 3,660 | 3,685 | +1.24% | 2,400 | 63億3083万 | +6.38% | 8.35 | 0.74 |
| 01/09 | 3,655 | 3,680 | 3,630 | 3,640 | -1.22% | 2,400 | 62億5352万 | +5.45% | 8.25 | 0.73 |
| 01/08 | 3,665 | 3,695 | 3,600 | 3,685 | +0.68% | 3,400 | 63億3083万 | +7.03% | 8.35 | 0.74 |
| 01/07 | 3,670 | 3,695 | 3,625 | 3,660 | +0.55% | 3,900 | 62億8788万 | +6.64% | 8.29 | 0.73 |
| 01/06 | 3,585 | 3,650 | 3,585 | 3,640 | +1.82% | 2,700 | 62億5352万 | +6.4% | 8.25 | 0.73 |
| 01/05 | 3,500 | 3,645 | 3,495 | 3,575 | +2.44% | 9,200 | 61億4185万 | +4.81% | 8.1 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 3,400 | 3,505 | 3,395 | 3,490 | +3.1% | 8,400 | 59億9582万 | +2.59% | 7.91 | 0.7 |
| 12/29 | 3,385 | 3,400 | 3,380 | 3,385 | +0.15% | 3,600 | 58億1543万 | -0.29% | 7.67 | 0.68 |
| 12/26 | 3,375 | 3,385 | 3,375 | 3,380 | +0.3% | 1,800 | 58億684万 | -0.38% | 7.66 | 0.68 |
| 12/25 | 3,380 | 3,380 | 3,370 | 3,370 | -0.44% | 4,000 | 57億8966万 | -0.65% | 7.64 | 0.68 |
| 12/24 | 3,380 | 3,450 | 3,380 | 3,385 | +0.3% | 2,900 | 58億1543万 | -0.15% | 7.67 | 0.68 |
| 12/23 | 3,395 | 3,410 | 3,375 | 3,375 | -0.15% | 1,000 | 57億9825万 | -0.38% | 7.65 | 0.68 |
| 12/22 | 3,400 | 3,400 | 3,380 | 3,380 | -0.29% | 1,700 | 58億684万 | -0.18% | 7.66 | 0.68 |
| 12/19 | 3,390 | 3,400 | 3,380 | 3,390 | 0% | 1,400 | 58億2402万 | +0.12% | 7.68 | 0.68 |
| 12/18 | 3,440 | 3,465 | 3,390 | 3,390 | -2.45% | 1,700 | 58億2402万 | +0.15% | 7.68 | 0.68 |
| 12/16 | 3,420 | 3,475 | 3,415 | 3,475 | -0.29% | 1,200 | 59億7005万 | +2.66% | 7.87 | 0.7 |
| 12/15 | 3,475 | 3,485 | 3,420 | 3,485 | +0.14% | 3,500 | 59億8723万 | +3.05% | 7.9 | 0.7 |
| 12/12 | 3,480 | 3,490 | 3,445 | 3,480 | +2.05% | 5,000 | 59億7864万 | +3.02% | 7.89 | 0.7 |
| 12/11 | 3,400 | 3,420 | 3,390 | 3,410 | +0.44% | 2,100 | 58億5838万 | +0.98% | 7.73 | 0.68 |
| 12/10 | 3,400 | 3,410 | 3,375 | 3,395 | +0.15% | 600 | 58億3261万 | +0.5% | 7.69 | 0.68 |
| 12/09 | 3,390 | 3,390 | 3,390 | 3,390 | +0.44% | 200 | 58億2402万 | +0.27% | 7.68 | 0.68 |
| 12/08 | 3,385 | 3,390 | 3,375 | 3,375 | -0.44% | 1,300 | 57億9825万 | -0.59% | 7.65 | 0.68 |
| 12/05 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 100 | 58億2402万 | -0.35% | 7.68 | 0.68 |
| 12/04 | 3,390 | 3,425 | 3,380 | 3,390 | +0.15% | 1,700 | 58億2402万 | -0.56% | 7.68 | 0.68 |
| 12/03 | 3,380 | 3,385 | 3,380 | 3,385 | +0.15% | 900 | 58億1543万 | -0.91% | 7.67 | 0.68 |
| 12/02 | 3,425 | 3,450 | 3,380 | 3,380 | -0.73% | 1,700 | 58億684万 | -1.34% | 7.66 | 0.68 |
| 12/01 | 3,425 | 3,425 | 3,405 | 3,405 | -0.58% | 600 | 58億4979万 | -0.79% | 7.72 | 0.68 |
| 11/28 | 3,380 | 3,430 | 3,380 | 3,425 | +1.33% | 1,200 | 58億8415万 | -0.26% | 7.76 | 0.69 |
| 11/27 | 3,385 | 3,395 | 3,350 | 3,380 | -0.15% | 1,500 | 58億684万 | -1.54% | 7.66 | 0.68 |
| 11/26 | 3,345 | 3,385 | 3,345 | 3,385 | +1.2% | 500 | 58億1543万 | -1.37% | 7.67 | 0.68 |
| 11/25 | 3,345 | 3,345 | 3,345 | 3,345 | +0.45% | 600 | 57億4671万 | -2.48% | 7.58 | 0.67 |
| 11/21 | 3,320 | 3,335 | 3,320 | 3,330 | 0% | 800 | 57億2094万 | -2.92% | 7.55 | 0.67 |
| 11/20 | 3,390 | 3,390 | 3,325 | 3,330 | -0.89% | 600 | 57億2094万 | -2.89% | 7.55 | 0.67 |
| 11/19 | 3,375 | 3,375 | 3,315 | 3,360 | +1.66% | 1,100 | 57億7248万 | -1.98% | 7.61 | 0.67 |
| 11/18 | 3,320 | 3,320 | 3,305 | 3,305 | -0.9% | 1,500 | 56億7799万 | -3.5% | 7.49 | 0.66 |
| 11/17 | 3,340 | 3,350 | 3,315 | 3,335 | -0.15% | 1,800 | 57億2953万 | -2.71% | 7.56 | 0.67 |
| 11/14 | 3,335 | 3,365 | 3,335 | 3,340 | -0.89% | 4,900 | 57億3812万 | -2.62% | 7.57 | 0.67 |
| 11/13 | 3,380 | 3,420 | 3,370 | 3,370 | -0.3% | 1,900 | 57億8966万 | -1.81% | 7.64 | 0.68 |
| 11/12 | 3,390 | 3,390 | 3,380 | 3,380 | -0.29% | 3,600 | 58億684万 | -1.54% | 7.66 | 0.68 |
| 11/11 | 3,390 | 3,405 | 3,365 | 3,390 | 0% | 2,100 | 58億2402万 | -1.22% | 7.68 | 0.68 |
| 11/10 | 3,390 | 3,400 | 3,390 | 3,390 | 0% | 2,200 | 58億2402万 | -1.17% | 7.68 | 0.68 |
| 11/07 | 3,415 | 3,430 | 3,385 | 3,390 | -1.45% | 2,300 | 58億2402万 | -1.14% | 7.68 | 0.68 |
| 11/06 | 3,445 | 3,455 | 3,440 | 3,440 | 0% | 1,100 | 59億992万 | +0.38% | 7.8 | 0.69 |
| 11/05 | 3,475 | 3,490 | 3,395 | 3,440 | -0.86% | 3,900 | 59億992万 | +0.41% | 7.8 | 0.69 |
| 11/04 | 3,645 | 3,645 | 3,470 | 3,470 | -7.34% | 12,000 | 59億6146万 | +1.28% | 7.86 | 0.7 |
| 10/31 | 3,535 | 3,745 | 3,535 | 3,745 | +5.34% | 13,200 | 64億3391万 | +9.38% | 8.49 | 0.75 |
| 10/30 | 3,535 | 3,575 | 3,530 | 3,555 | -0.28% | 1,600 | 61億749万 | +4.16% | 8.06 | 0.71 |
| 10/29 | 3,640 | 3,640 | 3,520 | 3,565 | -0.14% | 2,800 | 61億2467万 | +4.55% | 8.08 | 0.71 |
| 10/28 | 3,630 | 3,640 | 3,570 | 3,570 | -1.65% | 2,400 | 61億3326万 | +4.88% | 8.09 | 0.72 |
| 10/27 | 3,550 | 3,640 | 3,550 | 3,630 | +3.13% | 7,000 | 62億3634万 | +6.83% | 8.23 | 0.73 |
| 10/24 | 3,450 | 3,520 | 3,405 | 3,520 | +2.03% | 5,000 | 60億4736万 | +3.83% | 7.98 | 0.71 |
| 10/23 | 3,410 | 3,450 | 3,330 | 3,450 | +1.17% | 2,500 | 59億2710万 | +1.86% | 7.82 | 0.69 |
| 10/22 | 3,350 | 3,440 | 3,350 | 3,410 | +1.79% | 3,500 | 58億5838万 | +0.65% | 7.73 | 0.68 |
| 10/21 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 300 | 57億5530万 | -1.15% | 7.59 | 0.67 |
| 10/20 | 3,355 | 3,355 | 3,330 | 3,350 | +0.75% | 800 | 57億5530万 | -1.27% | 7.59 | 0.67 |
| 10/17 | 3,320 | 3,325 | 3,270 | 3,325 | +0.3% | 2,100 | 57億1235万 | -2.09% | 7.53 | 0.67 |
| 10/16 | 3,285 | 3,330 | 3,285 | 3,315 | 0% | 1,500 | 56億9517万 | -2.53% | 7.51 | 0.66 |
| 10/15 | 3,300 | 3,315 | 3,290 | 3,315 | +1.38% | 800 | 56億9517万 | -2.7% | 7.51 | 0.66 |
| 10/14 | 3,365 | 3,370 | 3,250 | 3,270 | -3.11% | 5,100 | 56億1786万 | -4.19% | 7.41 | 0.66 |
| 10/10 | 3,400 | 3,400 | 3,355 | 3,375 | -0.74% | 2,700 | 57億9825万 | -1.37% | 7.65 | 0.68 |
| 10/09 | 3,355 | 3,400 | 3,355 | 3,400 | +0.44% | 1,600 | 58億4120万 | -0.76% | 7.7 | 0.68 |
| 10/08 | 3,365 | 3,400 | 3,365 | 3,385 | -0.59% | 2,200 | 58億1543万 | -1.28% | 7.67 | 0.68 |
| 10/07 | 3,350 | 3,410 | 3,345 | 3,405 | +1.64% | 13,400 | 58億4979万 | -0.82% | 7.72 | 0.68 |
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 | |
| 2010年 3月期 | 2,310 231 8/10 | 1,500 150 11/27 | 7,300 73,000 7/7 | 18.36 | 11.92 | 0.79 | 0.51 | - | - | 15.1倍 3/31 |
| 2011年 3月期 | 2,090 209 4/16 | 1,150 115 3/16 | 15,400 154,000 3/16 | 11.16 | 6.14 | 0.68 | 0.38 | 35億9062万 | 19億7570万 | 8.81倍 3/31 |
| 2012年 3月期 | 2,100 210 3/22 | 1,390 139 9/27 139 9/26 | 17,900 179,000 7/11 | 15.71 | 10.4 | 0.68 | 0.45 | 36億780万 | 23億8802万 | 14.29倍 3/30 |
| 2013年 3月期 | 2,930 293 3/21 | 1,410 141 11/15 | 103,900 1,039,000 3/21 | 33.25 | 16 | 0.94 | 0.45 | 50億3374万 | 24億2238万 | 27.01倍 3/29 |
| 2014年 3月期 | 4,280 428 10/23 | 1,950 195 4/2 | 97,300 973,000 10/18 | 210.11 | 95.73 | 1.32 | 0.6 | 73億5304万 | 33億5010万 | 136.97倍 3/31 |
| 2015年 3月期 | 5,880 588 7/7 | 2,560 256 5/20 256 5/19 | 1,354,400 13,544,000 7/7 | 294.44 | 128.19 | 1.82 | 0.79 | 101億184万 | 43億9808万 | 223.84倍 3/31 |
| 2016年 3月期 | 4,630 463 4/23 | 3,070 307 8/25 | 44,300 443,000 10/22 | 24.02 | 15.92 | 1.36 | 0.9 | 79億5434万 | 52億7426万 | 19.24倍 3/31 |
| 2017年 3月期 | 4,040 404 4/28 | 2,390 239 11/9 | 109,500 1,095,000 1/27 | 26.59 | 15.73 | 1.16 | 0.68 | 69億4072万 | 41億602万 | 19.09倍 3/31 |
| 2018年 3月期 | 3,340 1/31 | 2,720 272 8/1 272 4/17 他3件 | 155,400 1,554,000 9/13 | 34.94 | 28.45 | 0.95 | 0.77 | 57億3812万 | 46億7296万 | 29.5倍 3/30 |
| 2019年 3月期 | 2,948 5/8 | 2,077 12/25 | 19,000 5/1 | 30.71 | 21.64 | 0.83 | 0.58 | 50億6466万 | 35億6828万 | 26.76倍 3/29 |
| 2020年 3月期 | 2,800 11/28 | 1,600 3/13 | 14,100 8/1 | 18.25 | 10.43 | 0.76 | 0.43 | 48億1040万 | 27億4880万 | 10.77倍 3/31 |
| 2021年 3月期 | 9,400 1/13 | 1,520 4/6 | 811,000 1/13 | 50.54 | 8.17 | 2.46 | 0.4 | 161億4920万 | 26億1136万 | 36.4倍 3/31 |
| 2022年 3月期 | 7,240 4/1 | 3,625 12/22 | 296,400 6/9 | 38.72 | 19.39 | 1.82 | 0.91 | 124億3832万 | 62億2775万 | 23倍 3/31 |
| 2023年 3月期 | 4,540 8/30 | 3,185 12/29 | 24,500 8/30 | 26.04 | 18.27 | 1.11 | 0.78 | 77億9972万 | 54億7183万 | 19.33倍 3/31 |
| 2024年 3月期 | 6,260 3/5 | 3,440 4/3 | 114,900 4/4 | 17.91 | 9.84 | 1.42 | 0.78 | 107億5468万 | 59億992万 | 14.96倍 3/29 |
| 2025年 3月期 | 6,030 4/8 | 3,110 8/5 | 55,800 4/30 | 17.23 | 8.89 | 1.28 | 0.66 | 103億5954万 | 53億4298万 | 9.93倍 3/31 |
| 最新 | 4,450 2026/3/9 | 24,700 | 10.08 予想 | 0.89 実績 | 76億4510万 | - | ||||
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。
