- 6919
- 2026/09/25
- 時価
- 111億円
- PER 予
- 80.7倍
- 2010年以降
- 4.51-56.5倍
（2010-2026年） - PBR
- 0.69倍
- 2010年以降
- 0.23-1.12倍
（2010-2026年） - 配当 予
- 5.55%
- ROE 予
- 0.85%
- ROA 予
- 0.67%
- 資料
- Link
- CSV,JSON
ケル（6919）の時価総額の推移
- 2010年3月31日
- 47億2323万
- 2011年3月31日
- 47億6968万
- 2012年3月30日
- 50億7940万
- 2013年3月29日
- 49億8649万
- 2014年3月28日
- 46億2386万
- 2015年3月31日
- 63億964万
- 2016年3月30日
- 50億1440万
- 2017年3月31日
- 54億2824万
- 2018年3月30日
- 89億7426万
- 2019年3月29日
- 62億2021万
- 2020年3月31日
- 52億6102万
- 2021年3月31日
- 67億701万
- 2022年3月31日
- 101億6589万
- 2023年3月31日
- 132億9777万
- 2024年3月29日
- 136億8290万
- 2025年3月31日
- 97億4306万
- 2026年3月31日
- 103億3825万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | 1,441 | 1,451 | 1,441 | 1,442 | 0% | 11,200 | - | +1.12% | - | - |
| 09/24 | 1,440 | 1,448 | 1,436 | 1,442 | +0.49% | 12,500 | - | +1.05% | - | - |
| 09/18 | 1,440 | 1,442 | 1,429 | 1,435 | +0.21% | 7,100 | - | +0.49% | - | - |
| 09/17 | 1,440 | 1,442 | 1,430 | 1,432 | -0.28% | 10,400 | - | +0.28% | - | - |
| 09/16 | 1,421 | 1,436 | 1,421 | 1,436 | +1.06% | 2,500 | - | +0.56% | - | - |
| 09/15 | 1,420 | 1,429 | 1,416 | 1,421 | +0.07% | 2,300 | - | -0.49% | - | - |
| 09/14 | 1,420 | 1,421 | 1,417 | 1,420 | +0.5% | 2,100 | - | -0.63% | - | - |
| 09/11 | 1,411 | 1,416 | 1,407 | 1,413 | +0.14% | 4,700 | - | -1.12% | - | - |
| 09/10 | 1,423 | 1,427 | 1,411 | 1,411 | -0.49% | 8,700 | - | -1.12% | - | - |
| 09/09 | 1,427 | 1,427 | 1,417 | 1,418 | +0.07% | 5,700 | - | -0.56% | - | - |
| 09/08 | 1,429 | 1,429 | 1,416 | 1,417 | -0.42% | 11,000 | - | -0.56% | - | - |
| 09/07 | 1,445 | 1,445 | 1,405 | 1,423 | -1.32% | 21,800 | - | -0.07% | - | - |
| 09/04 | 1,429 | 1,443 | 1,422 | 1,442 | +1.48% | 16,300 | - | +1.26% | - | - |
| 09/03 | 1,421 | 1,436 | 1,418 | 1,421 | 0% | 4,700 | - | -0.14% | - | - |
| 09/02 | 1,426 | 1,430 | 1,416 | 1,421 | -1.04% | 5,900 | - | -0.07% | - | - |
| 09/01 | 1,445 | 1,457 | 1,434 | 1,436 | -0.83% | 10,700 | - | +1.06% | - | - |
| 08/31 | 1,418 | 1,448 | 1,413 | 1,448 | +2.62% | 14,500 | - | +1.97% | - | - |
| 08/28 | 1,417 | 1,419 | 1,405 | 1,411 | +0.28% | 13,300 | - | -0.49% | - | - |
| 08/27 | 1,428 | 1,428 | 1,407 | 1,407 | 0% | 17,500 | - | -0.71% | - | - |
| 08/26 | 1,420 | 1,422 | 1,407 | 1,407 | -0.71% | 13,000 | - | -0.64% | - | - |
| 08/25 | 1,418 | 1,427 | 1,415 | 1,417 | -0.35% | 11,100 | - | +0.14% | - | - |
| 08/24 | 1,440 | 1,440 | 1,417 | 1,422 | -1.25% | 17,300 | - | +0.64% | - | - |
| 08/21 | 1,441 | 1,443 | 1,430 | 1,440 | -0.21% | 9,900 | - | +1.98% | - | - |
| 08/20 | 1,426 | 1,443 | 1,425 | 1,443 | +1.26% | 8,200 | - | +2.41% | - | - |
| 08/19 | 1,452 | 1,452 | 1,425 | 1,425 | -2.33% | 8,900 | - | +1.35% | - | - |
| 08/18 | 1,468 | 1,474 | 1,456 | 1,459 | -0.34% | 11,000 | - | +3.92% | - | - |
| 08/17 | 1,441 | 1,466 | 1,441 | 1,464 | +1.31% | 4,900 | - | +4.5% | - | - |
| 08/14 | 1,445 | 1,448 | 1,432 | 1,445 | +0.28% | 11,200 | - | +3.44% | - | - |
| 08/13 | 1,430 | 1,443 | 1,430 | 1,441 | +0.49% | 3,500 | - | +3.37% | - | - |
| 08/12 | 1,445 | 1,445 | 1,420 | 1,434 | 0% | 7,400 | - | +3.09% | - | - |
| 08/10 | 1,446 | 1,446 | 1,423 | 1,434 | +1.27% | 15,500 | - | +3.24% | - | - |
| 08/07 | 1,390 | 1,466 | 1,380 | 1,416 | +2.31% | 31,100 | - | +2.09% | - | - |
| 08/06 | 1,382 | 1,393 | 1,382 | 1,384 | 0% | 30,900 | - | -0.14% | - | - |
| 08/05 | 1,389 | 1,395 | 1,384 | 1,384 | -0.43% | 7,800 | - | -0.14% | - | - |
| 08/04 | 1,402 | 1,402 | 1,386 | 1,390 | -0.14% | 4,100 | - | +0.36% | - | - |
| 08/03 | 1,409 | 1,410 | 1,392 | 1,392 | -1.76% | 7,800 | - | +0.51% | - | - |
| 07/31 | 1,414 | 1,430 | 1,407 | 1,417 | +0.21% | 4,600 | - | +2.46% | - | - |
| 07/30 | 1,413 | 1,415 | 1,395 | 1,414 | +1% | 9,100 | - | +2.46% | - | - |
| 07/29 | 1,414 | 1,414 | 1,400 | 1,400 | 0% | 2,000 | - | +1.6% | - | - |
| 07/28 | 1,410 | 1,415 | 1,400 | 1,400 | -0.71% | 4,000 | - | +1.74% | - | - |
| 07/27 | 1,390 | 1,415 | 1,390 | 1,410 | +1.44% | 7,300 | - | +2.55% | - | - |
| 07/24 | 1,389 | 1,390 | 1,382 | 1,390 | +0.51% | 4,000 | - | +1.24% | - | - |
| 07/23 | 1,384 | 1,395 | 1,380 | 1,383 | +0.22% | 5,400 | - | +0.8% | - | - |
| 07/22 | 1,383 | 1,385 | 1,369 | 1,380 | -0.29% | 5,600 | - | +0.58% | - | - |
| 07/21 | 1,367 | 1,384 | 1,367 | 1,384 | +0.29% | 6,800 | - | +1.02% | - | - |
| 07/17 | 1,364 | 1,380 | 1,364 | 1,380 | 0% | 3,900 | - | +0.8% | - | - |
| 07/16 | 1,367 | 1,383 | 1,362 | 1,380 | 0% | 3,800 | - | +0.95% | - | - |
| 07/15 | 1,367 | 1,380 | 1,363 | 1,380 | +0.95% | 9,000 | - | +1.1% | - | - |
| 07/14 | 1,356 | 1,370 | 1,355 | 1,367 | +0.51% | 4,800 | - | +0.29% | - | - |
| 07/13 | 1,384 | 1,384 | 1,350 | 1,360 | -1.73% | 10,400 | - | -0.07% | - | - |
| 07/10 | 1,384 | 1,385 | 1,368 | 1,384 | +1.47% | 5,300 | - | +1.76% | - | - |
| 07/09 | 1,356 | 1,380 | 1,356 | 1,364 | -0.51% | 6,600 | - | +0.37% | - | - |
| 07/08 | 1,390 | 1,390 | 1,371 | 1,371 | -0.65% | 5,100 | - | +0.88% | - | - |
| 07/07 | 1,383 | 1,387 | 1,336 | 1,380 | -0.43% | 24,700 | - | +1.55% | - | - |
| 07/06 | 1,380 | 1,386 | 1,379 | 1,386 | +0.43% | 4,900 | - | +2.06% | - | - |
| 07/03 | 1,371 | 1,380 | 1,350 | 1,380 | -0.5% | 7,500 | - | +1.62% | - | - |
| 07/02 | 1,394 | 1,402 | 1,387 | 1,387 | 0% | 7,700 | - | +2.14% | - | - |
| 07/01 | 1,384 | 1,387 | 1,361 | 1,387 | +1.17% | 4,300 | - | +2.14% | - | - |
| 06/30 | 1,372 | 1,377 | 1,370 | 1,371 | +0.07% | 6,100 | - | +1.18% | - | - |
| 06/29 | 1,349 | 1,370 | 1,348 | 1,370 | +1.63% | 7,900 | - | +1.26% | - | - |
| 06/26 | 1,353 | 1,366 | 1,342 | 1,348 | -0.3% | 2,800 | - | -0.3% | - | - |
| 06/25 | 1,370 | 1,370 | 1,337 | 1,352 | +0.07% | 5,800 | - | +0.07% | - | - |
| 06/24 | 1,341 | 1,357 | 1,339 | 1,351 | +0.15% | 7,000 | - | +0.07% | - | - |
| 06/23 | 1,370 | 1,370 | 1,349 | 1,349 | -1.53% | 6,500 | - | 0% | - | - |
| 06/22 | 1,362 | 1,390 | 1,357 | 1,370 | -0.44% | 10,000 | - | +1.56% | - | - |
| 06/19 | 1,371 | 1,377 | 1,357 | 1,376 | +1.18% | 2,300 | - | +2.08% | - | - |
| 06/18 | 1,380 | 1,386 | 1,360 | 1,360 | -1.45% | 7,100 | - | +0.97% | - | - |
| 06/17 | 1,350 | 1,380 | 1,342 | 1,380 | +2.91% | 7,200 | - | +2.53% | - | - |
| 06/16 | 1,354 | 1,354 | 1,341 | 1,341 | -0.59% | 2,400 | - | -0.3% | - | - |
| 06/15 | 1,330 | 1,350 | 1,320 | 1,349 | +1.12% | 18,300 | - | +0.22% | - | - |
| 06/12 | 1,330 | 1,371 | 1,330 | 1,334 | +0.83% | 1,800 | - | -1.19% | - | - |
| 06/11 | 1,329 | 1,329 | 1,322 | 1,323 | -0.15% | 3,300 | - | -2.22% | - | - |
| 06/10 | 1,336 | 1,336 | 1,322 | 1,325 | +0.15% | 4,900 | - | -2.36% | - | - |
| 06/09 | 1,333 | 1,334 | 1,323 | 1,323 | -0.75% | 5,200 | - | -2.79% | - | - |
| 06/08 | 1,350 | 1,350 | 1,322 | 1,333 | -2.84% | 18,100 | - | -2.27% | - | - |
| 06/05 | 1,366 | 1,382 | 1,364 | 1,372 | +1.03% | 5,000 | - | +0.29% | - | - |
| 06/04 | 1,355 | 1,376 | 1,355 | 1,358 | 0% | 4,100 | - | -0.88% | - | - |
| 06/03 | 1,355 | 1,373 | 1,351 | 1,358 | -0.37% | 8,600 | - | -1.09% | - | - |
| 06/02 | 1,394 | 1,394 | 1,351 | 1,363 | -1.09% | 6,600 | - | -0.94% | - | - |
| 06/01 | 1,397 | 1,397 | 1,362 | 1,378 | -1.64% | 15,300 | - | -0.07% | - | - |
| 05/29 | 1,377 | 1,411 | 1,377 | 1,401 | +2.56% | 23,100 | - | +1.3% | - | - |
| 05/28 | 1,334 | 1,371 | 1,334 | 1,366 | +2.71% | 29,700 | - | -1.37% | - | - |
| 05/27 | 1,327 | 1,340 | 1,327 | 1,330 | +0.3% | 2,600 | - | -4.25% | - | - |
| 05/26 | 1,322 | 1,334 | 1,322 | 1,326 | +0.23% | 8,700 | - | -4.81% | - | - |
| 05/25 | 1,334 | 1,344 | 1,321 | 1,323 | -0.6% | 17,000 | - | -5.36% | - | - |
| 05/22 | 1,332 | 1,338 | 1,325 | 1,331 | -0.08% | 5,700 | - | -5.2% | - | - |
| 05/21 | 1,330 | 1,365 | 1,330 | 1,332 | +0.08% | 6,400 | - | -5.46% | - | - |
| 05/20 | 1,342 | 1,342 | 1,323 | 1,331 | -0.82% | 14,400 | - | -5.94% | - | - |
| 05/19 | 1,342 | 1,353 | 1,342 | 1,342 | -0.22% | 10,900 | - | -5.56% | - | - |
| 05/18 | 1,341 | 1,345 | 1,334 | 1,345 | +0.07% | 7,100 | - | -5.75% | - | - |
| 05/15 | 1,332 | 1,354 | 1,332 | 1,344 | +0.98% | 7,100 | - | -6.15% | - | - |
| 05/14 | 1,346 | 1,358 | 1,331 | 1,331 | -2.28% | 28,500 | - | -7.31% | - | - |
| 05/13 | 1,375 | 1,375 | 1,338 | 1,362 | -1.3% | 36,100 | - | -5.55% | - | - |
| 05/12 | 1,433 | 1,451 | 1,363 | 1,380 | -3.43% | 36,700 | - | -4.5% | - | - |
| 05/11 | 1,419 | 1,435 | 1,419 | 1,429 | +0.07% | 9,200 | - | -1.31% | - | - |
| 05/08 | 1,414 | 1,428 | 1,412 | 1,428 | +0.92% | 6,300 | - | -1.31% | - | - |
| 05/07 | 1,422 | 1,424 | 1,415 | 1,415 | +0.07% | 6,300 | - | -2.21% | - | - |
| 05/01 | 1,423 | 1,423 | 1,414 | 1,414 | -0.42% | 7,600 | - | -2.55% | - | - |
| 04/30 | 1,425 | 1,430 | 1,420 | 1,420 | -0.42% | 5,900 | - | -2.41% | - | - |
| 04/28 | 1,433 | 1,434 | 1,426 | 1,426 | +0.07% | 3,700 | - | -2.26% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 672 336 1/26 | 238 119 4/20 | 116,000 232,000 2/3 | - | - | 47億2323万 3/31 |
| 2011年 3月期 | 776 388 2/3 | 402 201 3/15 | 110,000 220,000 2/3 | 60億856万 | 31億1268万 | 47億6968万 3/31 |
| 2012年 3月期 | 744 372 3/19 | 398 199 10/12 199 10/6 | 86,000 172,000 3/19 | 57億6079万 | 30億8171万 | 50億7940万 3/30 |
| 2013年 3月期 | 690 345 2/7 | 454 227 10/11 | 84,000 168,000 2/4 | 53億4267万 | 35億1532万 | 49億8649万 3/29 |
| 2014年 3月期 | 844 422 1/15 | 580 290 8/29 | 124,500 249,000 4/22 | 65億3509万 | 44億9094万 | 46億2386万 3/28 |
| 2015年 3月期 | 936 468 3/24 | 594 297 5/21 | 291,000 582,000 3/18 | 72億4744万 | 45億9934万 | 63億964万 3/31 |
| 2016年 3月期 | 1,064 532 6/17 | 604 302 2/12 | 137,000 274,000 6/12 | 82億3855万 | 46億7677万 | 50億1440万 3/30 |
| 2017年 3月期 | 785 1/10 | 644 322 6/28 322 6/24 | 54,800 3/2 | 60億7825万 | 49億8649万 | 54億2824万 3/31 |
| 2018年 3月期 | 1,785 1/26 | 710 4/18 4/13 | 490,700 1/19 | 138億2125万 | 54億9753万 | 89億7426万 3/30 |
| 2019年 3月期 | 1,380 5/11 | 752 12/25 | 77,000 12/11 | 106億8534万 | 58億2273万 | 62億2021万 3/29 |
| 2020年 3月期 | 1,005 1/17 | 665 3/13 | 82,600 10/23 | 77億8171万 | 51億4909万 | 52億6102万 3/31 |
| 2021年 3月期 | 1,012 1/7 | 683 4/2 | 338,900 1/7 | 78億3591万 | 52億8846万 | 67億701万 3/31 |
| 2022年 3月期 | 1,434 3/29 | 905 4/15 | 446,400 10/8 | 111億346万 | 70億741万 | 101億6589万 3/31 |
| 2023年 3月期 | 1,949 1/31 | 1,240 4/27 | 158,900 5/12 | 150億9110万 | 96億132万 | 132億9777万 3/31 |
| 2024年 3月期 | 2,034 9/13 | 1,633 10/6 | 163,500 10/6 | 157億4926万 | 126億4431万 | 136億8290万 3/29 |
| 2025年 3月期 | 1,950 4/9 | 1,169 12/4 | 126,900 1/14 | 150億9885万 | 90億5156万 | 97億4306万 3/31 |
| 2026年 3月期 | 1,634 2/27 | 1,146 4/9 | 71,500 2/6 | 126億5206万 | 88億7347万 | 103億3825万 3/31 |
| 最新 | 1,442 2026/9/25 | 11,200 | 111億6540万 | |||
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。
