- 6554
- 2026/09/25
- 時価
- 105億円
- PER 予
- 10.61倍
- 2017年以降
- 5.96-47.14倍
（2017-2025年） - PBR
- 2.22倍
- 2017年以降
- 0.94-9.15倍
（2017-2025年） - 配当 予
- 4.27%
- ROE 予
- 20.9%
- ROA 予
- 12.52%
- 資料
- Link
- CSV,JSON
エスユーエス（6554）のPER（株価収益率）の推移
- 2017年9月29日
- 24.36倍
- 2018年9月28日
- 26.34倍
- 2019年9月30日
- 15.85倍
- 2020年9月30日
- 15.33倍
- 2021年9月30日
- 8.3倍
- 2022年9月30日
- 21.98倍
- 2023年9月29日
- 16.75倍
- 2024年9月30日
- 10.72倍
- 2025年9月30日
- 11.4倍
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,150 | 1,175 | 1,140 | 1,171 | +1.56% | 40,200 | - | +5.4% | - | - |
| 09/24 | 1,145 | 1,156 | 1,145 | 1,153 | +1.14% | 20,000 | - | +4.16% | - | - |
| 09/18 | 1,131 | 1,142 | 1,124 | 1,140 | +1.33% | 12,000 | - | +3.17% | - | - |
| 09/17 | 1,120 | 1,131 | 1,117 | 1,125 | +0.72% | 9,000 | - | +1.99% | - | - |
| 09/16 | 1,119 | 1,128 | 1,109 | 1,117 | +0.45% | 14,900 | - | +1.55% | - | - |
| 09/15 | 1,112 | 1,125 | 1,110 | 1,112 | 0% | 10,600 | - | +1.28% | - | - |
| 09/14 | 1,106 | 1,120 | 1,106 | 1,112 | +0.54% | 6,100 | - | +1.55% | - | - |
| 09/11 | 1,112 | 1,129 | 1,106 | 1,106 | -1.69% | 8,100 | - | +1.37% | - | - |
| 09/10 | 1,125 | 1,125 | 1,115 | 1,125 | -0.09% | 4,500 | - | +3.4% | - | - |
| 09/09 | 1,113 | 1,128 | 1,113 | 1,126 | +0.9% | 4,800 | - | +3.78% | - | - |
| 09/08 | 1,116 | 1,126 | 1,110 | 1,116 | +0.18% | 10,500 | - | +3.24% | - | - |
| 09/07 | 1,124 | 1,124 | 1,113 | 1,114 | -0.27% | 8,000 | - | +3.24% | - | - |
| 09/04 | 1,107 | 1,118 | 1,106 | 1,117 | +0.54% | 4,000 | - | +3.81% | - | - |
| 09/03 | 1,115 | 1,123 | 1,107 | 1,111 | -0.36% | 13,700 | - | +3.54% | - | - |
| 09/02 | 1,128 | 1,129 | 1,111 | 1,115 | -1.24% | 17,800 | - | +4.3% | - | - |
| 09/01 | 1,117 | 1,132 | 1,110 | 1,129 | +0.71% | 13,600 | - | +5.91% | - | - |
| 08/31 | 1,110 | 1,121 | 1,106 | 1,121 | +0.99% | 9,500 | - | +5.56% | - | - |
| 08/28 | 1,096 | 1,110 | 1,091 | 1,110 | +1.28% | 13,000 | - | +4.91% | - | - |
| 08/27 | 1,089 | 1,096 | 1,088 | 1,096 | +0.64% | 9,000 | - | +3.79% | - | - |
| 08/26 | 1,084 | 1,093 | 1,082 | 1,089 | +0.46% | 9,900 | - | +3.32% | - | - |
| 08/25 | 1,085 | 1,088 | 1,082 | 1,084 | -0.09% | 6,900 | - | +3.04% | - | - |
| 08/24 | 1,081 | 1,085 | 1,076 | 1,085 | +1.4% | 12,100 | - | +3.33% | - | - |
| 08/21 | 1,071 | 1,081 | 1,070 | 1,070 | -0.28% | 12,900 | - | +2.2% | - | - |
| 08/20 | 1,063 | 1,078 | 1,063 | 1,073 | +1.23% | 4,600 | - | +2.48% | - | - |
| 08/19 | 1,079 | 1,079 | 1,060 | 1,060 | -1.76% | 11,800 | - | +1.34% | - | - |
| 08/18 | 1,092 | 1,092 | 1,079 | 1,079 | -1.19% | 16,000 | - | +3.25% | - | - |
| 08/17 | 1,095 | 1,100 | 1,088 | 1,092 | +0.37% | 24,600 | - | +4.6% | - | - |
| 08/14 | 1,064 | 1,088 | 1,064 | 1,088 | +3.03% | 44,000 | - | +4.31% | - | - |
| 08/13 | 1,060 | 1,064 | 1,055 | 1,056 | -0.28% | 28,100 | - | +1.44% | - | - |
| 08/12 | 1,040 | 1,059 | 1,037 | 1,059 | +2.22% | 20,000 | - | +1.73% | - | - |
| 08/10 | 1,026 | 1,039 | 1,026 | 1,036 | +0.97% | 6,100 | - | -0.38% | - | - |
| 08/07 | 1,037 | 1,039 | 1,025 | 1,026 | -0.48% | 6,500 | - | -1.25% | - | - |
| 08/06 | 1,036 | 1,039 | 1,031 | 1,031 | -0.29% | 2,900 | - | -0.77% | - | - |
| 08/05 | 1,045 | 1,045 | 1,032 | 1,034 | -0.39% | 3,700 | - | -0.39% | - | - |
| 08/04 | 1,040 | 1,044 | 1,036 | 1,038 | -1.33% | 4,300 | - | +0.19% | - | - |
| 08/03 | 1,055 | 1,055 | 1,034 | 1,052 | +0.29% | 5,600 | - | +1.64% | - | - |
| 07/31 | 1,036 | 1,054 | 1,036 | 1,049 | +1.75% | 30,300 | - | +1.65% | - | - |
| 07/30 | 1,034 | 1,041 | 1,030 | 1,031 | -0.29% | 2,200 | - | +0.1% | - | - |
| 07/29 | 1,035 | 1,050 | 1,028 | 1,034 | +0.58% | 15,600 | - | +0.49% | - | - |
| 07/28 | 1,034 | 1,035 | 1,028 | 1,028 | -0.58% | 5,700 | - | +0.1% | - | - |
| 07/27 | 1,030 | 1,034 | 1,025 | 1,034 | +0.88% | 5,300 | - | +0.78% | - | - |
| 07/24 | 1,042 | 1,050 | 1,025 | 1,025 | -1.73% | 10,800 | - | +0.1% | - | - |
| 07/23 | 1,048 | 1,048 | 1,039 | 1,043 | -0.48% | 1,100 | - | +1.96% | - | - |
| 07/22 | 1,040 | 1,048 | 1,036 | 1,048 | +0.29% | 14,900 | - | +2.64% | - | - |
| 07/21 | 1,028 | 1,045 | 1,025 | 1,045 | +1.95% | 6,100 | - | +2.65% | - | - |
| 07/17 | 1,031 | 1,031 | 1,005 | 1,025 | -0.58% | 12,100 | - | +0.99% | - | - |
| 07/16 | 1,053 | 1,057 | 1,031 | 1,031 | -1.62% | 10,900 | - | +1.88% | - | - |
| 07/15 | 1,058 | 1,063 | 1,046 | 1,048 | -0.19% | 3,100 | - | +3.76% | - | - |
| 07/14 | 1,058 | 1,058 | 1,041 | 1,050 | +1.16% | 4,600 | - | +4.27% | - | - |
| 07/13 | 1,058 | 1,060 | 1,038 | 1,038 | -1.89% | 8,700 | - | +3.39% | - | - |
| 07/10 | 1,059 | 1,059 | 1,034 | 1,058 | +0.09% | 10,800 | - | +5.48% | - | - |
| 07/09 | 1,049 | 1,057 | 1,033 | 1,057 | +0.57% | 10,900 | - | +5.7% | - | - |
| 07/08 | 1,051 | 1,058 | 1,044 | 1,051 | -0.66% | 12,600 | - | +5.63% | - | - |
| 07/07 | 1,028 | 1,058 | 1,028 | 1,058 | +2.92% | 19,500 | - | +6.65% | - | - |
| 07/06 | 1,022 | 1,028 | 1,017 | 1,028 | +0.59% | 10,600 | - | +3.94% | - | - |
| 07/03 | 1,025 | 1,025 | 1,016 | 1,022 | +0.69% | 3,600 | - | +3.44% | - | - |
| 07/02 | 1,004 | 1,025 | 1,004 | 1,015 | +1.1% | 15,000 | - | +2.84% | - | - |
| 07/01 | 990 | 1,004 | 990 | 1,004 | +1.41% | 3,200 | - | +1.83% | - | - |
| 06/30 | 998 | 1,005 | 987 | 990 | -1.3% | 8,700 | - | +0.51% | - | - |
| 06/29 | 995 | 1,004 | 995 | 1,003 | +1.01% | 3,900 | - | +1.83% | - | - |
| 06/26 | 1,000 | 1,003 | 992 | 993 | -0.7% | 3,600 | - | +0.81% | - | - |
| 06/25 | 1,000 | 1,000 | 989 | 1,000 | +1.01% | 7,600 | - | +1.52% | - | - |
| 06/24 | 991 | 996 | 981 | 990 | -0.1% | 4,900 | - | +0.51% | - | - |
| 06/23 | 987 | 999 | 981 | 991 | 0% | 6,200 | - | +0.51% | - | - |
| 06/22 | 984 | 1,004 | 984 | 991 | -0.8% | 7,100 | - | +0.51% | - | - |
| 06/19 | 1,000 | 1,003 | 990 | 999 | 0% | 6,500 | - | +1.22% | - | - |
| 06/18 | 996 | 1,011 | 992 | 999 | +0.91% | 10,800 | - | +1.22% | - | - |
| 06/17 | 978 | 992 | 967 | 990 | +2.48% | 7,500 | - | +0.2% | - | - |
| 06/16 | 969 | 975 | 966 | 966 | -0.21% | 7,500 | - | -2.23% | - | - |
| 06/15 | 964 | 975 | 955 | 968 | +0.52% | 11,200 | - | -2.22% | - | - |
| 06/12 | 956 | 972 | 956 | 963 | -0.41% | 8,100 | - | -2.92% | - | - |
| 06/11 | 962 | 974 | 952 | 967 | -1.53% | 12,400 | - | -2.81% | - | - |
| 06/10 | 981 | 989 | 979 | 982 | -0.71% | 4,900 | - | -1.41% | - | - |
| 06/09 | 999 | 999 | 984 | 989 | -0.5% | 5,400 | - | -0.8% | - | - |
| 06/08 | 998 | 1,001 | 986 | 994 | +1.12% | 13,500 | - | -0.4% | - | - |
| 06/05 | 961 | 984 | 959 | 983 | +3.91% | 21,100 | - | -1.6% | - | - |
| 06/04 | 970 | 970 | 946 | 946 | -3.37% | 28,600 | - | -5.4% | - | - |
| 06/03 | 985 | 989 | 979 | 979 | -0.61% | 18,400 | - | -2.49% | - | - |
| 06/02 | 988 | 995 | 984 | 985 | -0.51% | 4,400 | - | -2.28% | - | - |
| 06/01 | 994 | 995 | 990 | 990 | -0.4% | 6,700 | - | -1.88% | - | - |
| 05/29 | 989 | 995 | 989 | 994 | +0.3% | 6,800 | - | -1.58% | - | - |
| 05/28 | 985 | 992 | 985 | 991 | +0.3% | 9,300 | - | -1.98% | - | - |
| 05/27 | 989 | 992 | 988 | 988 | -0.4% | 4,500 | - | -2.37% | - | - |
| 05/26 | 999 | 999 | 989 | 992 | +0.3% | 15,700 | - | -2.07% | - | - |
| 05/25 | 1,005 | 1,005 | 989 | 989 | -1.3% | 22,300 | - | -2.47% | - | - |
| 05/22 | 1,000 | 1,005 | 1,000 | 1,002 | +0.3% | 7,300 | - | -1.28% | - | - |
| 05/21 | 1,003 | 1,009 | 998 | 999 | -0.2% | 11,200 | - | -1.67% | - | - |
| 05/20 | 1,006 | 1,009 | 1,000 | 1,001 | -0.69% | 9,400 | - | -1.57% | - | - |
| 05/19 | 1,010 | 1,013 | 1,007 | 1,008 | -0.2% | 4,900 | - | -0.98% | - | - |
| 05/18 | 1,010 | 1,011 | 1,000 | 1,010 | 0% | 34,100 | - | -0.88% | - | - |
| 05/15 | 1,005 | 1,010 | 1,005 | 1,010 | +0.4% | 9,200 | - | -0.98% | - | - |
| 05/14 | 1,011 | 1,011 | 1,006 | 1,006 | -0.4% | 12,200 | - | -1.37% | - | - |
| 05/13 | 1,015 | 1,021 | 1,010 | 1,010 | -0.49% | 5,200 | - | -1.08% | - | - |
| 05/12 | 1,015 | 1,020 | 1,015 | 1,015 | 0% | 4,700 | - | -0.59% | - | - |
| 05/11 | 1,011 | 1,017 | 1,011 | 1,015 | -0.39% | 5,000 | - | -0.68% | - | - |
| 05/08 | 1,008 | 1,021 | 1,008 | 1,019 | +1.29% | 9,900 | - | -0.2% | - | - |
| 05/07 | 1,010 | 1,012 | 1,006 | 1,006 | +0.3% | 10,600 | - | -1.47% | - | - |
| 05/01 | 1,007 | 1,012 | 1,003 | 1,003 | -0.89% | 14,400 | - | -1.86% | - | - |
| 04/30 | 1,025 | 1,025 | 1,008 | 1,012 | -0.59% | 13,500 | - | -1.08% | - | - |
| 04/28 | 1,016 | 1,020 | 1,012 | 1,018 | -0.1% | 11,600 | - | -0.59% | - | - |
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 9月期 | 1,245 4,980 9/13 | 913 3,650 9/25 | 4,114,400 1,028,600 9/13 | 32.97 | 24.17 | 7.22 | 5.29 | 104億2314万 | 76億3945万 | 24.36倍 9/29 |
| 2018年 9月期 | 1,931 3/14 | 793 3,170 11/16 | 774,400 193,600 2/21 | 47.14 | 19.35 | 9.15 | 3.75 | 165億7724万 | 68億313万 | 26.34倍 9/28 |
| 2019年 9月期 | 1,218 2/28 | 488 12/25 | 860,800 2/15 | 31.6 | 12.66 | 4.9 | 1.96 | 106億1803万 | 42億5282万 | 15.85倍 9/30 |
| 2020年 9月期 | 661 10/21 | 255 3/13 | 723,500 1/23 | 21.47 | 8.28 | 2.43 | 0.94 | 57億8956万 | 22億3451万 | 15.33倍 9/30 |
| 2021年 9月期 | 537 4/19 | 345 12/24 | 683,100 4/16 | 10.56 | 6.79 | 1.7 | 1.1 | 47億3225万 | 30億3986万 | 8.3倍 9/30 |
| 2022年 9月期 | 1,631 11/19 | 396 10/6 | 6,231,100 11/9 | 45.61 | 11.07 | 4.76 | 1.16 | 143億8085万 | 34億9081万 | 21.98倍 9/30 |
| 2023年 9月期 | 1,116 6/21 | 748 10/3 | 1,105,900 6/13 | 21.56 | 14.45 | 3.03 | 2.03 | 100億4489万 | 66億1650万 | 16.75倍 9/29 |
| 2024年 9月期 | 867 1/17 10/2 | 562 8/6 | 599,000 1/17 | 12.83 | 8.32 | 2.14 | 1.39 | 78億2311万 | 50億7913万 | 10.72倍 9/30 |
| 2025年 9月期 | 1,298 9/10 | 615 10/25 | 272,400 4/22 | 12.57 | 5.96 | 2.74 | 1.3 | 117億3080万 | 55億5812万 | 11.4倍 9/30 |
| 最新 | 1,171 2026/9/25 | 40,200 | - | - | 105億8302万 | - | ||||
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。
