インターネットインフィニティー（6545）のPER（株価収益率）の推移
- 2017年3月31日
- 55.12倍
- 2018年3月30日
- 81.26倍
- 2019年3月29日
- 76.98倍
- 2020年3月31日
- 16.72倍
- 2021年3月31日
- 19.87倍
- 2022年3月31日
- 11.13倍
- 2023年3月31日
- 57.42倍
- 2024年3月29日
- 18.95倍
- 2025年3月31日
- 12.05倍
- 2026年3月31日
- 12.38倍
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 818 | 878 | 813 | 821 | +0.37% | 13,500 | 44億5619万 | -2.38% | 10.18 | 2.44 |
| 08/19 | 815 | 832 | 780 | 818 | +0.37% | 14,900 | 44億3991万 | -2.5% | 10.15 | 2.43 |
| 08/18 | 831 | 842 | 811 | 815 | -1.93% | 19,900 | 44億2363万 | -2.74% | 10.11 | 2.42 |
| 08/17 | 857 | 880 | 820 | 831 | -6.31% | 30,900 | 45億1047万 | -0.72% | 10.31 | 2.47 |
| 08/14 | 904 | 904 | 845 | 887 | -0.56% | 8,500 | 48億1443万 | +6.1% | 11 | 2.64 |
| 08/13 | 903 | 907 | 892 | 892 | -0.89% | 16,300 | 48億4157万 | +7.21% | 11.06 | 2.65 |
| 08/12 | 877 | 900 | 855 | 900 | +1.93% | 15,700 | 48億8499万 | +8.83% | 11.16 | 2.68 |
| 08/10 | 876 | 889 | 860 | 883 | +0.8% | 7,500 | 47億9272万 | +7.68% | 10.95 | 2.63 |
| 08/07 | 873 | 898 | 873 | 876 | -0.34% | 10,000 | 47億5472万 | +7.48% | 10.87 | 2.61 |
| 08/06 | 875 | 895 | 850 | 879 | +0.46% | 11,300 | 47億7101万 | +8.52% | 10.9 | 2.62 |
| 08/05 | 865 | 875 | 850 | 875 | +1.98% | 6,100 | 47億4929万 | +8.83% | 10.85 | 2.6 |
| 08/04 | 835 | 864 | 835 | 858 | +3.13% | 7,500 | 46億5702万 | +7.38% | 10.64 | 2.55 |
| 08/03 | 899 | 899 | 832 | 832 | -4.48% | 13,500 | 45億1590万 | +4.79% | 10.32 | 2.48 |
| 07/31 | 829 | 876 | 820 | 871 | +5.83% | 18,900 | 47億2758万 | +10.25% | 10.8 | 2.59 |
| 07/30 | 821 | 830 | 821 | 823 | +0.24% | 2,600 | 44億6705万 | +4.97% | 10.21 | 2.45 |
| 07/29 | 837 | 837 | 816 | 821 | -1.91% | 3,900 | 44億5619万 | +5.39% | 10.18 | 2.44 |
| 07/28 | 841 | 845 | 830 | 837 | -0.71% | 5,700 | 45億4304万 | +8.14% | 10.38 | 2.49 |
| 07/27 | 837 | 845 | 825 | 843 | +0.72% | 7,100 | 45億7561万 | +9.62% | 10.46 | 2.51 |
| 07/24 | 837 | 837 | 810 | 837 | 0% | 9,200 | 45億4304万 | +9.7% | 10.38 | 2.49 |
| 07/23 | 828 | 848 | 828 | 837 | +1.09% | 12,200 | 45億4304万 | +10.42% | 10.38 | 2.49 |
| 07/22 | 815 | 837 | 800 | 828 | +2.1% | 21,100 | 44億9419万 | +9.96% | 10.27 | 2.46 |
| 07/21 | 795 | 819 | 795 | 811 | +2.01% | 12,100 | 44億192万 | +8.57% | 10.06 | 2.41 |
| 07/17 | 763 | 800 | 761 | 795 | +3.92% | 21,900 | 43億1507万 | +7% | 9.86 | 2.37 |
| 07/16 | 782 | 782 | 761 | 765 | -2.17% | 7,300 | 41億5224万 | +3.52% | 9.49 | 2.28 |
| 07/15 | 793 | 796 | 775 | 782 | 0% | 5,100 | 42億4451万 | +6.11% | 9.7 | 2.33 |
| 07/14 | 791 | 801 | 780 | 782 | -1.26% | 5,300 | 42億4451万 | +6.68% | 9.7 | 2.33 |
| 07/13 | 785 | 819 | 761 | 792 | -0.13% | 24,800 | 42億9879万 | +8.49% | 9.82 | 2.36 |
| 07/10 | 799 | 823 | 787 | 793 | -0.88% | 16,700 | 43億422万 | +9.23% | 9.84 | 2.36 |
| 07/09 | 788 | 800 | 769 | 800 | +2.04% | 19,500 | 43億4221万 | +10.65% | 9.92 | 2.38 |
| 07/08 | 762 | 784 | 755 | 784 | +2.89% | 27,500 | 42億5537万 | +8.89% | 9.72 | 2.33 |
| 07/07 | 751 | 768 | 747 | 762 | +2.14% | 10,000 | 41億3596万 | +6.28% | 9.45 | 2.27 |
| 07/06 | 748 | 749 | 741 | 746 | +0.13% | 4,500 | 40億4911万 | +4.34% | 9.25 | 2.22 |
| 07/03 | 744 | 752 | 743 | 745 | +0.13% | 2,800 | 40億4368万 | +4.34% | 9.24 | 2.22 |
| 07/02 | 750 | 750 | 740 | 744 | -0.53% | 4,500 | 40億3826万 | +4.35% | 9.23 | 2.21 |
| 07/01 | 750 | 750 | 740 | 748 | -0.13% | 4,700 | 40億5997万 | +5.06% | 9.28 | 2.23 |
| 06/30 | 735 | 750 | 734 | 749 | +2.18% | 7,500 | 40億6540万 | +5.49% | 9.29 | 2.23 |
| 06/29 | 720 | 733 | 720 | 733 | +2.81% | 4,800 | 39億7855万 | +3.39% | 9.09 | 2.18 |
| 06/26 | 715 | 726 | 710 | 713 | -0.7% | 4,400 | 38億7000万 | +0.71% | 8.84 | 2.12 |
| 06/25 | 712 | 720 | 708 | 718 | +1.7% | 5,000 | 38億9713万 | +1.41% | 8.91 | 2.14 |
| 06/24 | 708 | 720 | 702 | 706 | +0.28% | 9,300 | 38億3200万 | -0.42% | 8.76 | 2.1 |
| 06/23 | 703 | 710 | 703 | 704 | +0.43% | 5,800 | 38億2115万 | -0.71% | 8.73 | 2.09 |
| 06/22 | 702 | 710 | 701 | 701 | 0% | 6,200 | 38億486万 | -1.41% | 8.69 | 2.09 |
| 06/19 | 712 | 712 | 701 | 701 | -0.99% | 7,700 | 38億486万 | -1.68% | 8.69 | 2.09 |
| 06/18 | 707 | 718 | 707 | 708 | -0.56% | 9,400 | 38億4286万 | -0.84% | 8.78 | 2.11 |
| 06/17 | 698 | 715 | 693 | 712 | +2.89% | 20,300 | 38億6457万 | -0.28% | 8.83 | 2.12 |
| 06/16 | 701 | 702 | 691 | 692 | -1.28% | 13,000 | 37億5601万 | -3.22% | 8.58 | 2.06 |
| 06/15 | 706 | 707 | 700 | 701 | +0.14% | 7,500 | 38億486万 | -2.23% | 8.69 | 2.09 |
| 06/12 | 706 | 715 | 700 | 700 | -0.14% | 5,900 | 37億9943万 | -2.51% | 8.68 | 2.08 |
| 06/11 | 697 | 710 | 697 | 701 | 0% | 12,700 | 38億486万 | -2.5% | 8.69 | 2.09 |
| 06/10 | 702 | 714 | 695 | 701 | +0.86% | 11,400 | 38億486万 | -2.5% | 8.69 | 2.09 |
| 06/09 | 706 | 711 | 691 | 695 | -1% | 14,000 | 37億7230万 | -3.47% | 8.62 | 2.07 |
| 06/08 | 710 | 719 | 702 | 702 | -0.99% | 20,500 | 38億1029万 | -2.64% | 8.71 | 2.09 |
| 06/05 | 717 | 723 | 701 | 709 | -1.39% | 17,100 | 38億4828万 | -1.8% | 8.79 | 2.11 |
| 06/04 | 719 | 719 | 700 | 719 | 0% | 8,000 | 39億256万 | -0.42% | 8.92 | 2.14 |
| 06/03 | 704 | 719 | 700 | 719 | +1.99% | 5,500 | 39億256万 | -0.42% | 8.92 | 2.14 |
| 06/02 | 714 | 714 | 687 | 705 | -1.54% | 36,300 | 38億2657万 | -2.35% | 8.74 | 2.1 |
| 06/01 | 720 | 720 | 713 | 716 | -0.14% | 5,600 | 38億8628万 | -0.97% | 8.88 | 2.13 |
| 05/29 | 729 | 729 | 717 | 717 | -0.14% | 4,800 | 38億9171万 | -0.97% | 8.89 | 2.13 |
| 05/28 | 719 | 729 | 712 | 718 | +1.13% | 15,700 | 38億9713万 | -0.97% | 8.91 | 2.14 |
| 05/27 | 715 | 720 | 709 | 710 | -0.42% | 11,800 | 38億5371万 | -2.2% | 8.81 | 2.11 |
| 05/26 | 718 | 730 | 713 | 713 | -0.97% | 10,100 | 38億7000万 | -1.93% | 8.84 | 2.12 |
| 05/25 | 729 | 729 | 715 | 720 | -0.14% | 5,800 | 39億799万 | -1.1% | 8.93 | 2.14 |
| 05/22 | 729 | 730 | 718 | 721 | -0.28% | 11,100 | 39億1342万 | -1.23% | 8.94 | 2.15 |
| 05/21 | 726 | 738 | 720 | 723 | -0.69% | 14,100 | 39億2427万 | -1.09% | 8.97 | 2.15 |
| 05/20 | 743 | 750 | 728 | 728 | -2.41% | 6,800 | 39億5141万 | -0.55% | 9.03 | 2.17 |
| 05/19 | 741 | 770 | 740 | 746 | +0.67% | 19,200 | 40億4911万 | +1.77% | 9.25 | 2.22 |
| 05/18 | 735 | 763 | 733 | 741 | +1.09% | 26,200 | 40億2197万 | +1.09% | 9.19 | 2.2 |
| 05/15 | 718 | 745 | 717 | 733 | +2.81% | 16,600 | 39億7855万 | -0.14% | 9.09 | 2.18 |
| 05/14 | 722 | 728 | 713 | 713 | -2.46% | 8,200 | 38億7000万 | -2.99% | 8.84 | 2.12 |
| 05/13 | 731 | 738 | 728 | 731 | -0.68% | 4,400 | 39億6770万 | -0.68% | 9.07 | 2.17 |
| 05/12 | 742 | 742 | 722 | 736 | -0.27% | 9,600 | 39億9483万 | 0% | 9.13 | 2.19 |
| 05/11 | 710 | 738 | 710 | 738 | +3.94% | 12,600 | 40億569万 | +0.14% | 9.15 | 2.2 |
| 05/08 | 717 | 722 | 707 | 710 | -1.39% | 15,000 | 38億5371万 | -3.66% | 8.81 | 2.11 |
| 05/07 | 719 | 728 | 714 | 720 | +0.42% | 13,800 | 39億799万 | -2.44% | 8.93 | 2.14 |
| 05/01 | 724 | 724 | 716 | 717 | -0.97% | 7,000 | 38億9171万 | -3.11% | 8.89 | 2.13 |
| 04/30 | 719 | 733 | 714 | 724 | +0.7% | 12,900 | 39億2970万 | -2.43% | 8.98 | 2.15 |
| 04/28 | 707 | 730 | 707 | 719 | +1.27% | 11,900 | 39億256万 | -3.36% | 8.92 | 2.14 |
| 04/27 | 721 | 729 | 710 | 710 | -0.7% | 15,200 | 38億5371万 | -4.7% | 8.81 | 2.11 |
| 04/24 | 725 | 727 | 715 | 715 | -0.69% | 12,600 | 38億8085万 | -4.28% | 8.87 | 2.13 |
| 04/23 | 737 | 737 | 710 | 720 | -2.31% | 20,000 | 39億799万 | -4% | 8.93 | 2.14 |
| 04/22 | 737 | 744 | 729 | 737 | -0.54% | 20,200 | 40億26万 | -2.12% | 9.14 | 2.19 |
| 04/21 | 748 | 748 | 741 | 741 | -0.27% | 8,400 | 40億2197万 | -1.85% | 9.19 | 2.2 |
| 04/20 | 750 | 753 | 743 | 743 | +0.27% | 5,800 | 40億3283万 | -1.98% | 9.22 | 2.21 |
| 04/17 | 742 | 751 | 741 | 741 | -0.13% | 7,800 | 40億2197万 | -2.63% | 9.19 | 2.2 |
| 04/16 | 741 | 764 | 740 | 742 | 0% | 26,300 | 40億2740万 | -2.88% | 9.2 | 2.21 |
| 04/15 | 747 | 758 | 742 | 742 | -0.67% | 6,900 | 40億2740万 | -3.01% | 9.2 | 2.21 |
| 04/14 | 746 | 753 | 739 | 747 | -0.13% | 12,700 | 40億5454万 | -2.48% | 9.27 | 2.22 |
| 04/13 | 738 | 748 | 728 | 748 | +0.27% | 13,800 | 40億5997万 | -2.35% | 9.28 | 2.23 |
| 04/10 | 755 | 757 | 745 | 746 | -1.19% | 7,800 | 40億4911万 | -2.61% | 9.25 | 2.22 |
| 04/09 | 763 | 763 | 751 | 755 | -0.92% | 9,300 | 40億9796万 | -1.44% | 9.36 | 2.25 |
| 04/08 | 744 | 762 | 744 | 762 | +0.93% | 13,800 | 41億3596万 | -0.39% | 9.45 | 2.27 |
| 04/07 | 753 | 755 | 740 | 755 | +0.27% | 19,200 | 40億9796万 | -1.31% | 9.36 | 2.25 |
| 04/06 | 758 | 759 | 752 | 753 | -0.66% | 10,600 | 40億8711万 | -1.57% | 9.34 | 2.24 |
| 04/03 | 733 | 758 | 733 | 758 | +3.41% | 17,800 | 41億1425万 | -0.92% | 9.4 | 2.26 |
| 04/02 | 738 | 741 | 721 | 733 | -1.21% | 23,200 | 39億7855万 | -4.06% | 9.09 | 2.18 |
| 04/01 | 733 | 742 | 728 | 742 | -0.8% | 15,400 | 40億2740万 | -3.01% | 9.2 | 2.21 |
| 03/31 | 713 | 748 | 713 | 748 | +2.05% | 23,500 | 40億5997万 | -2.35% | 12.5 | 2.24 |
| 03/30 | 722 | 739 | 712 | 733 | -3.55% | 96,600 | 39億7855万 | -4.18% | 12.25 | 2.19 |
| 03/27 | 779 | 779 | 751 | 760 | -0.52% | 59,000 | 41億2510万 | -0.52% | 12.7 | 2.27 |
| 03/26 | 779 | 785 | 756 | 764 | -1.42% | 69,200 | 41億4681万 | +0.26% | 12.77 | 2.28 |
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 | |
| 2017年 3月期 | 1,433 5,730 3/22 | 1,070 4,280 3/28 | 3,902,400 975,600 3/24 | 58.49 | 43.69 | 14.78 | 11.04 | 70億2154万 | 52億4471万 | 55.12倍 3/31 |
| 2018年 3月期 | 3,470 1/16 1/11 | 966 3,865 4/14 | 4,864,000 1,216,000 4/3 | 93.68 | 26.09 | 25.91 | 7.21 | 174億1107万 | 48億4825万 | 81.26倍 3/30 |
| 2019年 3月期 | 3,030 4/2 | 510 12/26 | 686,500 3/6 | 250 | 42.08 | 20.09 | 3.38 | 152億332万 | 27億6081万 | 76.98倍 3/29 |
| 2020年 3月期 | 1,029 8/22 | 312 3/17 | 213,900 8/15 | 44.82 | 13.59 | 6.43 | 1.95 | 55億7035万 | 16億9346万 | 16.72倍 3/31 |
| 2021年 3月期 | 743 9/25 | 355 4/6 | 480,500 9/23 | 26.46 | 12.64 | 3.91 | 1.87 | 40億3283万 | 19億2685万 | 19.87倍 3/31 |
| 2022年 3月期 | 614 5/28 | 361 2/24 | 129,200 5/28 | 17.71 | 10.41 | 2.65 | 1.56 | 33億3265万 | 19億5942万 | 11.13倍 3/31 |
| 2023年 3月期 | 463 8/8 | 335 12/28 | 94,500 4/8 | 73.84 | 53.43 | 1.94 | 1.4 | 25億1305万 | 18億1830万 | 57.42倍 3/31 |
| 2024年 3月期 | 598 6/26 | 350 5/15 | 2,036,100 6/26 | 24.32 | 14.23 | 2.28 | 1.34 | 32億4580万 | 18億9971万 | 18.95倍 3/29 |
| 2025年 3月期 | 640 2/18 | 335 8/6 | 339,600 2/17 | 13.38 | 7.01 | 2.11 | 1.1 | 34億7377万 | 18億1830万 | 12.05倍 3/31 |
| 2026年 3月期 | 834 3/16 | 514 4/7 | 119,900 4/1 | 13.81 | 8.51 | 2.49 | 1.54 | 45億2676万 | 27億8987万 | 12.38倍 3/31 |
| 最新 | 821 2026/8/20 | 13,500 | 10.18 予想 | 2.44 実績 | 44億5619万 | - | ||||
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。
