コレック HD（6578）のPBR（株価純資産倍率）の推移
- 2019年2月28日
- 2.92倍
- 2020年2月28日
- 2.32倍
- 2021年2月26日
- 2.22倍
- 2022年2月28日
- 1.56倍
- 2023年2月28日
- 1.41倍
- 2024年2月29日
- 1.87倍
- 2025年2月28日
- 2.25倍
- 2026年2月27日
- 3.14倍
2026/02/18～2026/07/15
株価＆PBR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 | ||||||||||
| 07/15 | 485 | 487 | 480 | 482 | -0.62% | 5,600 | 35億4216万 | +3.43% | 17.98 | 3.89 |
| 07/14 | 489 | 491 | 485 | 485 | -1.02% | 4,200 | 35億6421万 | +4.53% | 18.09 | 3.91 |
| 07/13 | 494 | 495 | 490 | 490 | +0.41% | 2,200 | 36億96万 | +6.06% | 18.28 | 3.95 |
| 07/10 | 491 | 491 | 488 | 488 | -0.61% | 2,900 | 35億8626万 | +6.09% | 18.2 | 3.94 |
| 07/09 | 488 | 491 | 481 | 491 | +2.08% | 5,100 | 36億830万 | +7.44% | 18.32 | 3.96 |
| 07/08 | 481 | 485 | 480 | 481 | 0% | 4,100 | 35億3482万 | +5.71% | 17.94 | 3.88 |
| 07/07 | 499 | 499 | 481 | 481 | -3.22% | 9,200 | 35億3482万 | +6.18% | 17.94 | 3.88 |
| 07/06 | 488 | 497 | 486 | 497 | +2.47% | 6,200 | 36億5240万 | +9.96% | 18.54 | 4.01 |
| 07/03 | 480 | 486 | 476 | 485 | +1.04% | 8,100 | 35億6421万 | +8.02% | 18.09 | 3.91 |
| 07/02 | 477 | 480 | 476 | 480 | +0.63% | 3,100 | 35億2747万 | +7.38% | 17.91 | 3.87 |
| 07/01 | 475 | 477 | 471 | 477 | +1.06% | 5,200 | 35億542万 | +6.95% | 17.79 | 3.85 |
| 06/30 | 472 | 473 | 470 | 472 | +0.43% | 5,800 | 34億6868万 | +6.31% | 17.61 | 3.81 |
| 06/29 | 464 | 470 | 460 | 470 | +2.4% | 6,300 | 34億5398万 | +6.09% | 17.53 | 3.79 |
| 06/26 | 458 | 461 | 455 | 459 | 0% | 2,200 | 33億7314万 | +4.08% | 17.12 | 3.7 |
| 06/25 | 457 | 462 | 456 | 459 | +1.1% | 2,300 | 33億7314万 | +4.32% | 17.12 | 3.7 |
| 06/24 | 461 | 464 | 454 | 454 | -1.52% | 3,000 | 33億3640万 | +3.42% | 16.94 | 3.66 |
| 06/23 | 455 | 461 | 450 | 461 | +1.77% | 6,300 | 33億8784万 | +5.25% | 17.2 | 3.72 |
| 06/22 | 447 | 453 | 447 | 453 | +1.34% | 4,100 | 33億2905万 | +3.66% | 16.9 | 3.65 |
| 06/19 | 445 | 447 | 443 | 447 | +0.45% | 3,500 | 32億8495万 | +2.52% | 16.67 | 3.61 |
| 06/18 | 448 | 449 | 444 | 445 | -0.67% | 3,700 | 32億7026万 | +2.06% | 16.6 | 3.59 |
| 06/17 | 447 | 448 | 441 | 448 | +0.22% | 3,700 | 32億9230万 | +2.99% | 16.71 | 3.61 |
| 06/16 | 448 | 450 | 445 | 447 | +0.22% | 4,000 | 32億8495万 | +2.76% | 16.67 | 3.61 |
| 06/15 | 447 | 449 | 441 | 446 | +1.59% | 5,600 | 32億7760万 | +2.53% | 16.64 | 3.6 |
| 06/12 | 426 | 450 | 426 | 439 | +4.03% | 7,200 | 32億2616万 | +0.92% | 16.38 | 3.54 |
| 06/11 | 425 | 435 | 422 | 422 | -1.86% | 2,500 | 31億123万 | -2.99% | 15.74 | 3.4 |
| 06/10 | 431 | 433 | 420 | 430 | +0.23% | 2,600 | 31億6002万 | -1.38% | 16.04 | 3.47 |
| 06/09 | 430 | 438 | 419 | 429 | -0.23% | 9,000 | 31億5267万 | -1.61% | 16 | 3.46 |
| 06/08 | 434 | 440 | 430 | 430 | -0.92% | 6,100 | 31億6002万 | -1.38% | 16.04 | 3.47 |
| 06/05 | 437 | 443 | 433 | 434 | +0.46% | 3,500 | 31億8942万 | -0.69% | 16.19 | 3.5 |
| 06/04 | 438 | 438 | 430 | 432 | -1.37% | 3,200 | 31億7472万 | -1.14% | 16.12 | 3.49 |
| 06/03 | 444 | 444 | 437 | 438 | +0.23% | 3,000 | 32億1881万 | +0.23% | 16.34 | 3.53 |
| 06/02 | 432 | 437 | 418 | 437 | +1.16% | 5,400 | 32億1146万 | 0% | 16.3 | 3.53 |
| 06/01 | 449 | 449 | 430 | 432 | -2.7% | 11,600 | 31億7472万 | -1.14% | 16.12 | 3.49 |
| 05/29 | 436 | 444 | 436 | 444 | +1.83% | 4,300 | 32億6291万 | +1.6% | 16.56 | 3.58 |
| 05/28 | 437 | 440 | 436 | 436 | -0.23% | 3,800 | 32億412万 | -0.23% | 16.26 | 3.52 |
| 05/27 | 438 | 439 | 431 | 437 | +0.23% | 8,100 | 32億1146万 | 0% | 16.3 | 3.53 |
| 05/26 | 435 | 438 | 435 | 436 | +0.23% | 2,300 | 32億412万 | 0% | 16.26 | 3.52 |
| 05/25 | 436 | 436 | 431 | 435 | +0.93% | 2,800 | 31億9677万 | 0% | 16.23 | 3.51 |
| 05/22 | 434 | 438 | 430 | 431 | -0.46% | 3,000 | 31億6737万 | -0.92% | 16.08 | 3.48 |
| 05/21 | 431 | 433 | 430 | 433 | 0% | 2,600 | 31億8207万 | -0.46% | 16.15 | 3.49 |
| 05/20 | 431 | 433 | 430 | 433 | +0.46% | 3,800 | 31億8207万 | -0.46% | 16.15 | 3.49 |
| 05/19 | 435 | 439 | 431 | 431 | -0.23% | 3,800 | 31億6737万 | -0.69% | 16.08 | 3.48 |
| 05/18 | 436 | 436 | 432 | 432 | -0.92% | 4,000 | 31億7472万 | -0.23% | 16.12 | 3.49 |
| 05/15 | 440 | 440 | 434 | 436 | -0.68% | 4,300 | 32億412万 | +0.69% | 16.26 | 3.52 |
| 05/14 | 440 | 440 | 437 | 439 | 0% | 4,700 | 32億2616万 | +1.62% | 16.38 | 3.54 |
| 05/13 | 438 | 444 | 438 | 439 | -0.68% | 6,800 | 32億2616万 | +1.86% | 16.38 | 3.54 |
| 05/12 | 446 | 446 | 442 | 442 | -0.45% | 5,100 | 32億4821万 | +3.03% | 16.49 | 3.57 |
| 05/11 | 445 | 450 | 444 | 444 | +0.45% | 7,800 | 32億6291万 | +3.74% | 16.56 | 3.58 |
| 05/08 | 441 | 446 | 441 | 442 | +0.23% | 7,400 | 32億4821万 | +3.51% | 16.49 | 3.57 |
| 05/07 | 442 | 444 | 439 | 441 | +0.92% | 3,800 | 32億4086万 | +3.76% | 16.45 | 3.56 |
| 05/01 | 445 | 445 | 435 | 437 | -0.68% | 8,500 | 32億1146万 | +3.07% | 16.3 | 3.53 |
| 04/30 | 440 | 442 | 439 | 440 | +0.92% | 6,200 | 32億3351万 | +4.02% | 16.41 | 3.55 |
| 04/28 | 435 | 437 | 434 | 436 | -0.23% | 3,600 | 32億412万 | +3.56% | 16.26 | 3.52 |
| 04/27 | 444 | 444 | 437 | 437 | -1.35% | 6,200 | 32億1146万 | +4.05% | 16.3 | 3.53 |
| 04/24 | 438 | 443 | 432 | 443 | +1.84% | 8,100 | 32億5556万 | +5.73% | 16.53 | 3.57 |
| 04/23 | 432 | 435 | 429 | 435 | +0.69% | 5,300 | 31億9677万 | +4.32% | 16.23 | 3.51 |
| 04/22 | 438 | 438 | 432 | 432 | -1.37% | 4,300 | 31億7472万 | +3.85% | 16.12 | 3.49 |
| 04/21 | 435 | 438 | 431 | 438 | +1.15% | 4,600 | 32億1881万 | +5.54% | 16.34 | 3.53 |
| 04/20 | 435 | 445 | 433 | 433 | -0.46% | 8,900 | 31億8207万 | +4.84% | 16.15 | 3.49 |
| 04/17 | 425 | 437 | 425 | 435 | +2.35% | 10,200 | 31億9677万 | +5.58% | 16.23 | 3.51 |
| 04/16 | 420 | 425 | 417 | 425 | +1.92% | 7,700 | 31億2328万 | +3.41% | 15.85 | 3.43 |
| 04/15 | 430 | 431 | 415 | 417 | -2.57% | 18,200 | 30億6449万 | +1.71% | 15.56 | 3.36 |
| 04/14 | 422 | 428 | 420 | 428 | +1.42% | 12,400 | 31億4532万 | +4.39% | 15.97 | 3.45 |
| 04/13 | 430 | 430 | 422 | 422 | -1.17% | 5,600 | 31億123万 | +3.18% | 15.74 | 3.4 |
| 04/10 | 420 | 429 | 420 | 427 | +1.67% | 5,600 | 31億3798万 | +4.4% | 15.93 | 3.44 |
| 04/09 | 416 | 422 | 416 | 420 | +1.2% | 5,200 | 30億8653万 | +2.69% | 15.67 | 3.39 |
| 04/08 | 414 | 417 | 413 | 415 | +0.48% | 8,600 | 30億4979万 | +1.47% | 15.48 | 3.35 |
| 04/07 | 413 | 413 | 410 | 413 | 0% | 3,400 | 30億3509万 | +0.98% | 15.41 | 3.33 |
| 04/06 | 410 | 413 | 410 | 413 | +0.73% | 5,500 | 30億3509万 | +0.73% | 15.41 | 3.33 |
| 04/03 | 409 | 410 | 407 | 410 | +0.24% | 6,400 | 30億1304万 | -0.24% | 15.29 | 3.31 |
| 04/02 | 410 | 410 | 408 | 409 | -0.24% | 4,900 | 30億570万 | -0.97% | 15.26 | 3.3 |
| 04/01 | 409 | 410 | 408 | 410 | +0.24% | 5,700 | 30億1304万 | -1.68% | 15.29 | 3.31 |
| 03/31 | 408 | 410 | 407 | 409 | +0.25% | 13,000 | 30億570万 | -3.08% | 15.26 | 3.3 |
| 03/30 | 408 | 408 | 404 | 408 | 0% | 6,800 | 29億9835万 | -4% | 15.22 | 3.29 |
| 03/27 | 406 | 408 | 405 | 408 | +0.49% | 4,100 | 29億9835万 | -4.9% | 15.22 | 3.29 |
| 03/26 | 406 | 407 | 404 | 406 | 0% | 5,700 | 29億8365万 | -6.24% | 15.15 | 3.28 |
| 03/25 | 405 | 408 | 402 | 406 | +0.25% | 8,800 | 29億8365万 | -6.88% | 15.15 | 3.28 |
| 03/24 | 401 | 405 | 401 | 405 | +1.25% | 6,100 | 29億7630万 | -7.74% | 15.11 | 3.27 |
| 03/23 | 403 | 405 | 400 | 400 | -0.74% | 16,500 | 29億3956万 | -9.5% | 14.92 | 3.23 |
| 03/19 | 404 | 404 | 400 | 403 | -0.25% | 7,400 | 29億6160万 | -9.64% | 15.03 | 3.25 |
| 03/18 | 402 | 406 | 400 | 404 | +0.5% | 8,600 | 29億6895万 | -10.02% | 15.07 | 3.26 |
| 03/17 | 403 | 406 | 402 | 402 | -0.25% | 5,900 | 29億5425万 | -11.06% | 15 | 3.24 |
| 03/16 | 404 | 407 | 401 | 403 | -0.25% | 8,700 | 29億6160万 | -11.43% | 15.03 | 3.25 |
| 03/13 | 404 | 410 | 404 | 404 | -0.98% | 9,400 | 29億6895万 | -11.79% | 15.07 | 3.26 |
| 03/12 | 410 | 410 | 403 | 408 | -0.49% | 11,800 | 29億9835万 | -11.5% | 15.22 | 3.29 |
| 03/11 | 410 | 413 | 408 | 410 | 0% | 14,400 | 30億1304万 | -11.64% | 15.29 | 3.31 |
| 03/10 | 410 | 419 | 407 | 410 | 0% | 28,900 | 30億1304万 | -12.21% | 15.29 | 3.31 |
| 03/09 | 417 | 417 | 404 | 410 | -2.38% | 20,300 | 30億1304万 | -12.77% | 15.29 | 3.31 |
| 03/06 | 431 | 433 | 415 | 420 | -2.55% | 15,500 | 30億8653万 | -11.02% | 15.67 | 3.39 |
| 03/05 | 410 | 438 | 410 | 431 | +5.64% | 12,200 | 31億6737万 | -9.26% | 16.08 | 3.48 |
| 03/04 | 405 | 451 | 403 | 408 | +0.25% | 48,100 | 29億9835万 | -14.47% | 15.22 | 3.29 |
| 03/03 | 436 | 436 | 406 | 407 | -7.29% | 34,800 | 29億9100万 | -15.21% | 15.18 | 3.28 |
| 03/02 | 450 | 450 | 439 | 439 | -2.66% | 29,000 | 32億2616万 | -8.92% | 16.38 | 3.54 |
| 02/27 | 457 | 467 | 450 | 451 | -1.31% | 27,600 | 33億1435万 | -6.63% | 82.34 | 3.14 |
| 02/26 | 447 | 461 | 431 | 457 | -11.09% | 59,300 | 33億5844万 | -5.58% | 83.44 | 3.18 |
| 02/25 | 508 | 515 | 507 | 514 | -0.19% | 44,000 | 37億7733万 | +5.98% | 93.85 | 3.58 |
| 02/24 | 505 | 515 | 501 | 515 | +3% | 27,500 | 37億8468万 | +6.63% | 94.03 | 3.58 |
| 02/20 | 510 | 512 | 500 | 500 | -1.57% | 19,000 | 36億7445万 | +4.17% | 91.29 | 3.48 |
| 02/19 | 500 | 513 | 498 | 508 | +2.01% | 20,000 | 37億3324万 | +6.28% | 92.75 | 3.53 |
| 02/18 | 489 | 499 | 489 | 498 | +1.84% | 16,200 | 36億5975万 | +4.84% | 90.93 | 3.46 |
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 | PBR | |
| 2019年 2月期 | 1,365 4,095 4/27 | 417 1,252 12/25 | 3,483,300 1,161,100 4/27 | 45.17 | 13.81 | 6.91 | 2.11 | 94億1850万 | 29億5622万 | 2.92倍 2/28 |
| 2020年 2月期 | 677 4/11 | 315 8/15 | 572,800 4/15 | 赤字 | 赤字 | 4.07 | 1.89 | 48億1919万 | 22億4781万 | 2.32倍 2/28 |
| 2021年 2月期 | 476 10/16 | 256 3/19 | 881,300 10/16 | 31.38 | 16.88 | 2.7 | 1.45 | 34億1036万 | 18億3070万 | 2.22倍 2/26 |
| 2022年 2月期 | 399 12/16 | 171 2/28 2/25 | 917,000 1/18 | 赤字 | 赤字 | 3.32 | 1.42 | 29億1043万 | 12億4880万 | 1.56倍 2/28 |
| 2023年 2月期 | 360 3/31 | 163 12/26 | 9,580,200 6/15 | 13.03 | 5.9 | 2.61 | 1.18 | 26億2906万 | 11億9038万 | 1.41倍 2/28 |
| 2024年 2月期 | 463 7/20 | 183 3/22 3/20 | 11,311,200 5/31 | 38.08 | 15.05 | 3.08 | 1.22 | 33億8127万 | 13億3644万 | 1.87倍 2/29 |
| 2025年 2月期 | 612 3/25 3/21 | 226 8/5 | 5,952,800 4/16 | 225 | 83.09 | 4.19 | 1.55 | 44億6941万 | 16億5673万 | 2.25倍 2/28 |
| 2026年 2月期 | 515 2/25 2/24 | 261 10/15 | 376,400 11/17 | 93.81 | 47.54 | 3.58 | 1.82 | 37億8468万 | 19億1331万 | 3.14倍 2/27 |
| 最新 | 482 2026/7/15 | 5,600 | 17.98 予想 | 3.89 実績 | 35億4216万 | - | ||||
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。
