AIAIグループ（6557）のPER（株価収益率）の推移
- 2019年12月30日
- 赤字
- 2020年12月30日
- 17.74倍
- 2022年3月31日
- 15.4倍
- 2023年3月31日
- 赤字
- 2024年3月29日
- 12.45倍
- 2025年3月31日
- 20.06倍
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,217 | 1,217 | 1,178 | 1,178 | -3.76% | 50,700 | 78億8171万 | -6.73% | 15.27 | 2.55 |
| 03/26 | 1,235 | 1,239 | 1,220 | 1,224 | -0.73% | 22,800 | 81億8949万 | -3.47% | 15.87 | 2.65 |
| 03/25 | 1,216 | 1,238 | 1,216 | 1,233 | +2.07% | 35,200 | 82億4970万 | -2.99% | 15.98 | 2.67 |
| 03/24 | 1,232 | 1,232 | 1,200 | 1,208 | +1.43% | 30,600 | 80億8244万 | -5.18% | 15.66 | 2.62 |
| 03/23 | 1,220 | 1,220 | 1,185 | 1,191 | -2.62% | 59,700 | 79億1629万 | -6.88% | 15.44 | 2.58 |
| 03/19 | 1,228 | 1,245 | 1,223 | 1,223 | -0.16% | 18,400 | 81億2898万 | -4.75% | 15.86 | 2.65 |
| 03/18 | 1,228 | 1,230 | 1,210 | 1,225 | +0.82% | 39,800 | 81億4228万 | -4.89% | 15.88 | 2.66 |
| 03/17 | 1,255 | 1,256 | 1,215 | 1,215 | -2.57% | 44,100 | 80億7581万 | -5.89% | 15.75 | 2.63 |
| 03/16 | 1,262 | 1,262 | 1,233 | 1,247 | -0.8% | 44,700 | 82億8851万 | -3.63% | 16.17 | 2.7 |
| 03/13 | 1,262 | 1,278 | 1,253 | 1,257 | -1.64% | 32,900 | 83億5497万 | -3.08% | 16.3 | 2.73 |
| 03/12 | 1,281 | 1,283 | 1,265 | 1,278 | -0.31% | 16,300 | 84億9456万 | -1.62% | 16.57 | 2.77 |
| 03/11 | 1,307 | 1,307 | 1,282 | 1,282 | -0.23% | 16,500 | 85億2114万 | -1.38% | 16.62 | 2.78 |
| 03/10 | 1,318 | 1,318 | 1,278 | 1,285 | -0.23% | 17,100 | 85億4108万 | -1.38% | 16.66 | 2.79 |
| 03/09 | 1,275 | 1,288 | 1,261 | 1,288 | -0.92% | 34,200 | 85億6102万 | -1.38% | 16.7 | 2.79 |
| 03/06 | 1,318 | 1,320 | 1,295 | 1,300 | -0.76% | 12,000 | 86億4079万 | -0.61% | 16.85 | 2.82 |
| 03/05 | 1,301 | 1,323 | 1,301 | 1,310 | +2.18% | 22,800 | 87億725万 | -0.08% | 16.98 | 2.84 |
| 03/04 | 1,265 | 1,290 | 1,251 | 1,282 | +0.71% | 41,400 | 85億2114万 | -2.51% | 16.62 | 2.78 |
| 03/03 | 1,295 | 1,295 | 1,272 | 1,273 | -2.08% | 26,500 | 84億6132万 | -3.56% | 16.5 | 2.76 |
| 03/02 | 1,320 | 1,322 | 1,293 | 1,300 | -1.59% | 25,600 | 86億4079万 | -1.96% | 16.85 | 2.82 |
| 02/27 | 1,325 | 1,342 | 1,321 | 1,321 | -0.3% | 22,800 | 87億8037万 | -0.75% | 17.13 | 2.86 |
| 02/26 | 1,294 | 1,336 | 1,294 | 1,325 | +2.47% | 23,500 | 88億695万 | -0.75% | 17.18 | 2.87 |
| 02/25 | 1,289 | 1,294 | 1,272 | 1,293 | +0.94% | 19,900 | 85億9426万 | -3.51% | 16.76 | 2.8 |
| 02/24 | 1,281 | 1,281 | 1,261 | 1,281 | +1.1% | 25,400 | 85億1450万 | -4.97% | 16.61 | 2.78 |
| 02/20 | 1,281 | 1,281 | 1,258 | 1,267 | -1.63% | 37,900 | 84億2144万 | -6.49% | 16.43 | 2.75 |
| 02/19 | 1,310 | 1,310 | 1,280 | 1,288 | -1.68% | 48,600 | 85億6102万 | -5.5% | 16.7 | 2.79 |
| 02/18 | 1,298 | 1,323 | 1,298 | 1,310 | +1% | 13,800 | 87億725万 | -4.31% | 16.98 | 2.84 |
| 02/17 | 1,303 | 1,312 | 1,297 | 1,297 | -0.77% | 18,000 | 86億2085万 | -5.54% | 16.81 | 2.81 |
| 02/16 | 1,330 | 1,330 | 1,307 | 1,307 | -1.28% | 19,600 | 86億8731万 | -5.22% | 16.94 | 2.83 |
| 02/13 | 1,328 | 1,332 | 1,299 | 1,324 | -0.45% | 25,600 | 88億31万 | -4.34% | 17.16 | 2.87 |
| 02/12 | 1,335 | 1,342 | 1,326 | 1,330 | +1.92% | 15,700 | 88億4019万 | -4.11% | 17.24 | 2.88 |
| 02/10 | 1,301 | 1,330 | 1,301 | 1,305 | +0.31% | 17,600 | 86億7402万 | -6.25% | 16.92 | 2.83 |
| 02/09 | 1,318 | 1,318 | 1,296 | 1,301 | -0.31% | 16,800 | 86億4743万 | -6.87% | 16.87 | 2.82 |
| 02/06 | 1,330 | 1,330 | 1,287 | 1,305 | -1.73% | 33,000 | 86億7402万 | -6.92% | 16.92 | 2.83 |
| 02/05 | 1,288 | 1,330 | 1,288 | 1,328 | +2.95% | 29,600 | 88億2689万 | -5.68% | 17.22 | 2.88 |
| 02/04 | 1,316 | 1,316 | 1,289 | 1,290 | -1.98% | 49,200 | 85億7432万 | -8.7% | 16.72 | 2.8 |
| 02/03 | 1,338 | 1,341 | 1,312 | 1,316 | -1.86% | 40,400 | 87億4713万 | -7.26% | 17.06 | 2.85 |
| 02/02 | 1,399 | 1,399 | 1,336 | 1,341 | -2.4% | 33,600 | 89億1330万 | -5.7% | 17.39 | 2.91 |
| 01/30 | 1,323 | 1,395 | 1,300 | 1,374 | +2.84% | 90,800 | 91億3265万 | -3.58% | 17.81 | 2.98 |
| 01/29 | 1,371 | 1,375 | 1,333 | 1,336 | -2.48% | 41,800 | 88億8007万 | -6.38% | 17.32 | 2.9 |
| 01/28 | 1,406 | 1,406 | 1,361 | 1,370 | -2.28% | 32,300 | 91億606万 | -4.2% | 17.76 | 2.97 |
| 01/27 | 1,418 | 1,423 | 1,402 | 1,402 | -1.2% | 20,000 | 93億1876万 | -2.03% | 18.18 | 3.04 |
| 01/26 | 1,430 | 1,431 | 1,419 | 1,419 | -0.21% | 12,400 | 94億3175万 | -0.91% | 18.4 | 3.08 |
| 01/23 | 1,430 | 1,436 | 1,420 | 1,422 | -0.28% | 15,100 | 94億5169万 | -0.63% | 18.44 | 3.08 |
| 01/22 | 1,426 | 1,435 | 1,419 | 1,426 | 0% | 7,700 | 94億7828万 | -0.35% | 18.49 | 3.09 |
| 01/21 | 1,449 | 1,449 | 1,417 | 1,426 | -1.59% | 20,400 | 94億7828万 | -0.28% | 18.49 | 3.09 |
| 01/20 | 1,471 | 1,471 | 1,444 | 1,449 | -1.83% | 9,400 | 96億3115万 | +1.47% | 18.79 | 3.14 |
| 01/19 | 1,464 | 1,481 | 1,451 | 1,476 | +0.68% | 11,100 | 98億1062万 | +3.43% | 19.14 | 3.2 |
| 01/16 | 1,456 | 1,466 | 1,437 | 1,466 | +0.69% | 10,400 | 97億4415万 | +3.02% | 19.01 | 3.18 |
| 01/15 | 1,434 | 1,459 | 1,434 | 1,456 | +0.9% | 9,400 | 96億7768万 | +2.46% | 18.88 | 3.16 |
| 01/14 | 1,415 | 1,443 | 1,412 | 1,443 | +1.33% | 19,900 | 95億9127万 | +1.62% | 18.71 | 3.13 |
| 01/13 | 1,451 | 1,451 | 1,418 | 1,424 | -0.63% | 17,600 | 94億6498万 | +0.35% | 18.46 | 3.09 |
| 01/09 | 1,426 | 1,452 | 1,426 | 1,433 | +0.49% | 9,500 | 95億2480万 | +0.99% | 18.58 | 3.11 |
| 01/08 | 1,443 | 1,443 | 1,416 | 1,426 | +0.56% | 11,600 | 94億7828万 | +0.49% | 18.49 | 3.09 |
| 01/07 | 1,439 | 1,450 | 1,411 | 1,418 | -1.66% | 24,800 | 94億2510万 | -0.14% | 18.38 | 3.07 |
| 01/06 | 1,433 | 1,459 | 1,428 | 1,442 | +0.7% | 26,800 | 95億8463万 | +1.34% | 18.69 | 3.13 |
| 01/05 | 1,434 | 1,446 | 1,426 | 1,432 | -0.42% | 17,100 | 95億1816万 | +0.63% | 18.56 | 3.11 |
| 2025 | ||||||||||
| 12/30 | 1,433 | 1,448 | 1,429 | 1,438 | +0.21% | 9,700 | 95億5804万 | +1.05% | 18.64 | 3.1 |
| 12/29 | 1,445 | 1,478 | 1,435 | 1,435 | -1.24% | 22,100 | 95億3810万 | +0.84% | 18.6 | 3.09 |
| 12/26 | 1,435 | 1,459 | 1,433 | 1,453 | +0.83% | 10,300 | 96億5774万 | +2.11% | 18.84 | 3.13 |
| 12/25 | 1,414 | 1,442 | 1,403 | 1,441 | +2.2% | 16,600 | 95億7798万 | +1.41% | 18.68 | 3.1 |
| 12/24 | 1,412 | 1,413 | 1,404 | 1,410 | -0.14% | 10,400 | 93億7193万 | -0.77% | 18.28 | 3.04 |
| 12/23 | 1,415 | 1,430 | 1,412 | 1,412 | -0.21% | 14,700 | 93億8522万 | -0.63% | 18.31 | 3.04 |
| 12/22 | 1,401 | 1,421 | 1,401 | 1,415 | -0.7% | 7,900 | 94億516万 | -0.42% | 18.34 | 3.05 |
| 12/19 | 1,396 | 1,426 | 1,396 | 1,425 | +2.08% | 11,100 | 94億7163万 | +0.21% | 18.47 | 3.07 |
| 12/18 | 1,412 | 1,412 | 1,395 | 1,396 | -1.13% | 9,100 | 92億7887万 | -1.83% | 18.1 | 3.01 |
| 12/17 | 1,402 | 1,413 | 1,390 | 1,412 | +0.71% | 14,300 | 93億8522万 | -0.77% | 18.31 | 3.04 |
| 12/16 | 1,430 | 1,438 | 1,402 | 1,402 | -1.2% | 21,900 | 93億1876万 | -1.48% | 18.18 | 3.02 |
| 12/15 | 1,403 | 1,430 | 1,403 | 1,419 | +1.72% | 9,100 | 94億3175万 | -0.35% | 18.4 | 3.06 |
| 12/12 | 1,392 | 1,403 | 1,392 | 1,395 | +0.22% | 6,600 | 92億7223万 | -2.04% | 18.09 | 3 |
| 12/11 | 1,414 | 1,414 | 1,391 | 1,392 | -1% | 6,800 | 92億5229万 | -2.25% | 18.05 | 3 |
| 12/10 | 1,395 | 1,419 | 1,390 | 1,406 | +1.15% | 17,300 | 93億4534万 | -1.4% | 18.23 | 3.03 |
| 12/09 | 1,416 | 1,424 | 1,390 | 1,390 | -1.84% | 18,400 | 92億3899万 | -2.52% | 18.02 | 2.99 |
| 12/08 | 1,415 | 1,434 | 1,410 | 1,416 | -0.14% | 8,400 | 94億1181万 | -0.7% | 18.36 | 3.05 |
| 12/05 | 1,420 | 1,434 | 1,418 | 1,418 | -0.14% | 6,000 | 94億2510万 | -0.42% | 18.38 | 3.05 |
| 12/04 | 1,426 | 1,436 | 1,420 | 1,420 | -0.7% | 9,700 | 94億3840万 | -0.14% | 18.41 | 3.06 |
| 12/03 | 1,450 | 1,450 | 1,425 | 1,430 | -0.14% | 6,400 | 95億486万 | +0.7% | 18.54 | 3.08 |
| 12/02 | 1,460 | 1,460 | 1,432 | 1,432 | -1.92% | 12,500 | 95億1816万 | +0.92% | 18.56 | 3.08 |
| 12/01 | 1,475 | 1,480 | 1,458 | 1,460 | -1.68% | 7,600 | 97億427万 | +2.96% | 18.93 | 3.14 |
| 11/28 | 1,457 | 1,485 | 1,457 | 1,485 | +2.98% | 20,100 | 98億7044万 | +4.87% | 19.25 | 3.2 |
| 11/27 | 1,438 | 1,454 | 1,432 | 1,442 | +0.7% | 15,300 | 95億8463万 | +2.12% | 18.69 | 3.11 |
| 11/26 | 1,432 | 1,440 | 1,430 | 1,432 | 0% | 7,700 | 95億1816万 | +1.56% | 18.56 | 3.08 |
| 11/25 | 1,433 | 1,435 | 1,429 | 1,432 | +0.07% | 6,100 | 95億1816万 | +1.63% | 18.56 | 3.08 |
| 11/21 | 1,424 | 1,434 | 1,421 | 1,431 | +0.63% | 4,300 | 95億1151万 | +1.71% | 18.55 | 3.08 |
| 11/20 | 1,433 | 1,433 | 1,420 | 1,422 | -0.21% | 4,000 | 93億8628万 | +1.21% | 18.44 | 3.04 |
| 11/19 | 1,418 | 1,427 | 1,415 | 1,425 | +0.49% | 6,800 | 94億608万 | +1.5% | 18.47 | 3.05 |
| 11/18 | 1,424 | 1,426 | 1,414 | 1,418 | +0.5% | 7,400 | 93億5988万 | +1.21% | 18.38 | 3.03 |
| 11/17 | 1,429 | 1,432 | 1,411 | 1,411 | -1.26% | 7,200 | 93億1367万 | +0.86% | 18.29 | 3.02 |
| 11/14 | 1,423 | 1,431 | 1,420 | 1,429 | +0.42% | 6,000 | 94億3248万 | +2.22% | 18.53 | 3.06 |
| 11/13 | 1,434 | 1,434 | 1,420 | 1,423 | -0.49% | 8,900 | 93億9288万 | +1.93% | 18.45 | 3.04 |
| 11/12 | 1,422 | 1,433 | 1,422 | 1,430 | +0.28% | 11,000 | 94億3908万 | +2.51% | 18.54 | 3.06 |
| 11/11 | 1,428 | 1,429 | 1,421 | 1,426 | +0.21% | 4,100 | 94億1268万 | +2.37% | 18.49 | 3.05 |
| 11/10 | 1,409 | 1,426 | 1,401 | 1,423 | +1.14% | 7,600 | 93億9288万 | +2.23% | 18.45 | 3.04 |
| 11/07 | 1,405 | 1,427 | 1,400 | 1,407 | -0.21% | 7,900 | 92億8727万 | +1.15% | 18.24 | 3.01 |
| 11/06 | 1,415 | 1,427 | 1,408 | 1,410 | -0.84% | 10,200 | 93億707万 | +1.44% | 18.28 | 3.02 |
| 11/05 | 1,409 | 1,429 | 1,397 | 1,422 | +0.92% | 13,400 | 93億8628万 | +2.23% | 18.44 | 3.04 |
| 11/04 | 1,402 | 1,427 | 1,400 | 1,409 | +1.37% | 15,900 | 93億47万 | +1.22% | 18.27 | 3.01 |
| 10/31 | 1,383 | 1,410 | 1,375 | 1,390 | +1.39% | 11,200 | 91億7505万 | -0.64% | 18.02 | 2.97 |
| 10/30 | 1,363 | 1,390 | 1,363 | 1,371 | +0.37% | 8,200 | 90億4964万 | -2.49% | 17.77 | 2.93 |
| 10/29 | 1,386 | 1,386 | 1,364 | 1,366 | -1.44% | 14,400 | 90億1664万 | -3.39% | 17.71 | 2.92 |
| 10/28 | 1,398 | 1,399 | 1,386 | 1,386 | -1.35% | 11,000 | 91億4865万 | -2.6% | 17.97 | 2.96 |
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 | |
| 2019年 12月期 | 2,373 4,745 12/30 | 1,608 3,215 12/25 | 3,481,600 1,740,800 12/23 | 赤字 | 赤字 | 12.94 | 8.76 | 115億9345万 | 78億5520万 | 赤字 12/30 |
| 2020年 12月期 | 2,145 4,290 1/6 | 435 870 3/23 | 641,400 320,700 4/10 | 74.61 | 15.13 | 8.22 | 1.67 | 104億8175万 | 22億3389万 | 17.74倍 12/30 |
| 2022年 3月期 | 655 1,310 4/5 | 290 580 1/28 | 297,400 148,700 4/5 | 30.48 | 13.49 | 2.3 | 1.02 | 34億8634万 | 15億8757万 | 15.4倍 3/31 |
| 2023年 3月期 | 692 1,383 2/7 | 279 557 12/28 | 16,814,000 8,407,000 2/10 | 赤字 | 赤字 | 3.19 | 1.29 | 38億5403万 | 15億3081万 | 赤字 3/31 |
| 2024年 3月期 | 798 1,595 2/6 | 331 662 10/24 | 6,015,800 3,007,900 5/24 | 13.9 | 5.77 | 2.85 | 1.18 | 49億4032万 | 20億3524万 | 12.45倍 3/29 |
| 2025年 3月期 | 1,870 10/8 | 491 981 5/30 | 5,807,800 2,903,900 7/24 | 28.63 | 7.51 | 4.39 | 1.15 | 122億5740万 | 30億4049万 | 20.06倍 3/31 |
| 最新 | 1,178 2026/3/27 | 50,700 | 15.27 予想 | 2.55 実績 | 78億8171万 | - | ||||
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。
