スプリックス（7030）のPER（株価収益率）の推移
- 2018年9月28日
- 29.55倍
- 2019年9月30日
- 13.64倍
- 2020年9月30日
- 12.2倍
- 2021年9月30日
- 12.11倍
- 2022年9月30日
- 10.13倍
- 2023年9月29日
- 24.92倍
- 2024年9月30日
- 27.72倍
- 2025年9月30日
- 22.8倍
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,366 | 1,410 | 1,366 | 1,410 | +3.22% | 9,400 | 253億4933万 | +5.15% | 17.78 | 2.29 |
| 05/11 | 1,362 | 1,373 | 1,360 | 1,366 | +0.07% | 4,400 | 245億5828万 | +2.32% | 17.22 | 2.22 |
| 05/08 | 1,372 | 1,372 | 1,360 | 1,365 | -0.73% | 3,900 | 245億4031万 | +2.63% | 17.21 | 2.21 |
| 05/07 | 1,368 | 1,389 | 1,368 | 1,375 | +1.03% | 6,900 | 247億2009万 | +3.85% | 17.33 | 2.23 |
| 05/01 | 1,382 | 1,382 | 1,339 | 1,361 | -2.58% | 10,800 | 244億6839万 | +3.26% | 17.16 | 2.21 |
| 04/30 | 1,409 | 1,409 | 1,381 | 1,397 | +0.94% | 4,800 | 251億1561万 | +6.48% | 17.61 | 2.27 |
| 04/28 | 1,386 | 1,394 | 1,384 | 1,384 | -0.36% | 1,600 | 248億8189万 | +6.22% | 17.45 | 2.25 |
| 04/27 | 1,390 | 1,400 | 1,363 | 1,389 | -0.57% | 22,500 | 249億7178万 | +7.34% | 17.51 | 2.25 |
| 04/24 | 1,389 | 1,413 | 1,389 | 1,397 | -0.21% | 9,100 | 251億1561万 | +8.72% | 17.61 | 2.27 |
| 04/23 | 1,360 | 1,400 | 1,347 | 1,400 | +2.34% | 13,500 | 251億6955万 | +9.63% | 17.65 | 2.27 |
| 04/22 | 1,380 | 1,380 | 1,330 | 1,368 | -0.29% | 9,500 | 245億9424万 | +7.72% | 17.25 | 2.22 |
| 04/21 | 1,370 | 1,380 | 1,361 | 1,372 | +0.66% | 4,700 | 246億6615万 | +8.54% | 17.3 | 2.23 |
| 04/20 | 1,360 | 1,372 | 1,360 | 1,363 | +0.29% | 3,400 | 245億435万 | +8.43% | 17.18 | 2.21 |
| 04/17 | 1,356 | 1,368 | 1,350 | 1,359 | 0% | 4,300 | 244億3244万 | +8.55% | 17.13 | 2.2 |
| 04/16 | 1,337 | 1,368 | 1,337 | 1,359 | +1.8% | 5,300 | 244億3244万 | +9.07% | 17.13 | 2.2 |
| 04/15 | 1,320 | 1,350 | 1,320 | 1,335 | +1.52% | 4,800 | 240億96万 | +7.57% | 16.83 | 2.17 |
| 04/14 | 1,301 | 1,323 | 1,293 | 1,315 | +1.62% | 12,300 | 236億4139万 | +6.48% | 16.58 | 2.13 |
| 04/13 | 1,270 | 1,301 | 1,270 | 1,294 | -0.38% | 5,000 | 232億6385万 | +5.12% | 16.31 | 2.1 |
| 04/10 | 1,285 | 1,313 | 1,281 | 1,299 | +0.23% | 3,600 | 233億5374万 | +5.87% | 16.38 | 2.11 |
| 04/09 | 1,270 | 1,304 | 1,270 | 1,296 | +1.01% | 7,500 | 232億9981万 | +5.71% | 16.34 | 2.1 |
| 04/08 | 1,258 | 1,283 | 1,257 | 1,283 | +0.55% | 5,900 | 230億6609万 | +4.91% | 16.17 | 2.08 |
| 04/07 | 1,250 | 1,276 | 1,220 | 1,276 | +1.92% | 9,200 | 229億4024万 | +4.5% | 16.09 | 2.07 |
| 04/06 | 1,256 | 1,267 | 1,250 | 1,252 | -0.48% | 7,300 | 225億876万 | +2.54% | 15.78 | 2.03 |
| 04/03 | 1,254 | 1,261 | 1,249 | 1,258 | +0.32% | 9,900 | 226億1663万 | +2.69% | 15.86 | 2.04 |
| 04/02 | 1,257 | 1,264 | 1,228 | 1,254 | -0.63% | 16,800 | 225億4472万 | +2.03% | 15.81 | 2.03 |
| 04/01 | 1,254 | 1,268 | 1,248 | 1,262 | +1.12% | 12,800 | 226億8855万 | +2.27% | 15.91 | 2.05 |
| 03/31 | 1,214 | 1,259 | 1,213 | 1,248 | +2.8% | 24,600 | 224億3685万 | +0.81% | 15.73 | 2.02 |
| 03/30 | 1,172 | 1,220 | 1,172 | 1,214 | -0.08% | 9,600 | 218億2559万 | -2.25% | 15.3 | 1.97 |
| 03/27 | 1,213 | 1,215 | 1,145 | 1,215 | +1% | 86,300 | 218億4357万 | -2.64% | 15.32 | 1.97 |
| 03/26 | 1,178 | 1,204 | 1,170 | 1,203 | +2.38% | 5,700 | 216億2783万 | -3.99% | 15.17 | 1.95 |
| 03/25 | 1,194 | 1,194 | 1,164 | 1,175 | +0.95% | 30,000 | 211億2444万 | -6.67% | 14.81 | 1.91 |
| 03/24 | 1,196 | 1,196 | 1,143 | 1,164 | -0.85% | 9,000 | 209億2668万 | -8.2% | 14.67 | 1.89 |
| 03/23 | 1,194 | 1,194 | 1,150 | 1,174 | -1.26% | 5,100 | 211億646万 | -8.07% | 14.8 | 1.9 |
| 03/19 | 1,226 | 1,232 | 1,189 | 1,189 | -3.02% | 5,400 | 213億7613万 | -7.33% | 14.99 | 1.93 |
| 03/18 | 1,206 | 1,236 | 1,195 | 1,226 | +1.66% | 4,100 | 220億4133万 | -4.74% | 15.46 | 1.99 |
| 03/17 | 1,227 | 1,227 | 1,200 | 1,206 | -0.58% | 6,300 | 216億8176万 | -6.44% | 15.2 | 1.96 |
| 03/16 | 1,217 | 1,238 | 1,200 | 1,213 | -1.7% | 7,200 | 218億761万 | -6.11% | 15.29 | 1.97 |
| 03/13 | 1,207 | 1,234 | 1,205 | 1,234 | +1.4% | 2,500 | 221億8516万 | -4.56% | 15.56 | 2 |
| 03/12 | 1,231 | 1,231 | 1,204 | 1,217 | -0.16% | 5,700 | 218億7953万 | -5.73% | 15.34 | 1.97 |
| 03/11 | 1,207 | 1,241 | 1,205 | 1,219 | +1.92% | 7,700 | 219億1548万 | -5.8% | 15.37 | 1.98 |
| 03/10 | 1,222 | 1,260 | 1,190 | 1,196 | 0% | 17,300 | 215億198万 | -7.64% | 15.08 | 1.94 |
| 03/09 | 1,173 | 1,210 | 1,166 | 1,196 | -1.64% | 16,500 | 215億198万 | -7.86% | 15.08 | 1.94 |
| 03/06 | 1,253 | 1,253 | 1,189 | 1,216 | -3.34% | 13,900 | 218億6155万 | -6.68% | 15.33 | 1.97 |
| 03/05 | 1,212 | 1,258 | 1,212 | 1,258 | +2.19% | 6,300 | 226億1663万 | -3.9% | 15.86 | 2.04 |
| 03/04 | 1,216 | 1,240 | 1,195 | 1,231 | +0.16% | 17,000 | 221億3122万 | -6.25% | 15.52 | 2 |
| 03/03 | 1,253 | 1,272 | 1,155 | 1,229 | -4.21% | 100,300 | 220億9526万 | -6.75% | 15.49 | 1.99 |
| 03/02 | 1,315 | 1,337 | 1,259 | 1,283 | -4.61% | 28,900 | 230億6609万 | -3.1% | 16.17 | 2.08 |
| 02/27 | 1,361 | 1,375 | 1,345 | 1,345 | -1.18% | 6,200 | 241億8074万 | +1.28% | 16.96 | 2.18 |
| 02/26 | 1,370 | 1,380 | 1,351 | 1,361 | -0.58% | 7,500 | 244億6839万 | +2.41% | 17.16 | 2.21 |
| 02/25 | 1,400 | 1,400 | 1,367 | 1,369 | -0.22% | 9,500 | 246億1222万 | +3.01% | 17.26 | 2.22 |
| 02/24 | 1,346 | 1,373 | 1,325 | 1,372 | +1.7% | 60,200 | 246億6615万 | +3.24% | 17.3 | 2.23 |
| 02/20 | 1,346 | 1,357 | 1,328 | 1,349 | -0.07% | 5,300 | 242億5265万 | +1.5% | 17.01 | 2.19 |
| 02/19 | 1,353 | 1,359 | 1,325 | 1,350 | 0% | 14,200 | 242億7063万 | +1.5% | 17.02 | 2.19 |
| 02/18 | 1,352 | 1,378 | 1,350 | 1,350 | -0.15% | 8,000 | 242億7063万 | +1.5% | 17.02 | 2.19 |
| 02/17 | 1,389 | 1,410 | 1,352 | 1,352 | -2.8% | 7,900 | 243億659万 | +1.58% | 17.04 | 2.19 |
| 02/16 | 1,403 | 1,403 | 1,360 | 1,391 | -0.86% | 14,600 | 250億774万 | +4.43% | 17.54 | 2.26 |
| 02/13 | 1,436 | 1,436 | 1,300 | 1,403 | +6.61% | 54,400 | 252億2348万 | +5.49% | 17.69 | 2.28 |
| 02/12 | 1,280 | 1,316 | 1,280 | 1,316 | +2.09% | 18,400 | 236億5937万 | -0.98% | 16.59 | 2.14 |
| 02/10 | 1,272 | 1,298 | 1,272 | 1,289 | +1.5% | 1,800 | 231億7396万 | -3.16% | 16.25 | 2.09 |
| 02/09 | 1,305 | 1,305 | 1,262 | 1,270 | -1.17% | 3,400 | 228億3237万 | -4.87% | 16.01 | 2.06 |
| 02/06 | 1,233 | 1,285 | 1,227 | 1,285 | +4.22% | 5,100 | 231億205万 | -4.1% | 16.2 | 2.08 |
| 02/05 | 1,194 | 1,265 | 1,153 | 1,233 | +2.15% | 10,000 | 221億6718万 | -8.26% | 15.54 | 2 |
| 02/04 | 1,268 | 1,268 | 1,207 | 1,207 | -4.81% | 27,200 | 216億9974万 | -10.59% | 15.22 | 1.96 |
| 02/03 | 1,264 | 1,268 | 1,245 | 1,268 | +1.36% | 6,500 | 227億9642万 | -6.42% | 15.99 | 2.06 |
| 02/02 | 1,283 | 1,285 | 1,241 | 1,251 | -2.49% | 12,200 | 224億9079万 | -7.88% | 15.77 | 2.03 |
| 01/30 | 1,313 | 1,334 | 1,278 | 1,283 | -2.28% | 9,700 | 230億6609万 | -5.66% | 16.17 | 2.08 |
| 01/29 | 1,350 | 1,350 | 1,311 | 1,313 | -3.46% | 6,400 | 236億544万 | -3.53% | 16.55 | 2.13 |
| 01/28 | 1,340 | 1,366 | 1,300 | 1,360 | -0.73% | 9,800 | 244億5042万 | -0.22% | 17.14 | 2.21 |
| 01/27 | 1,370 | 1,370 | 1,362 | 1,370 | +0.74% | 300 | 246億3020万 | +0.51% | 17.27 | 2.22 |
| 01/26 | 1,364 | 1,364 | 1,354 | 1,360 | -1.16% | 1,800 | 244億5042万 | -0.22% | 17.14 | 2.21 |
| 01/23 | 1,402 | 1,402 | 1,363 | 1,376 | +0.29% | 15,200 | 247億3807万 | +0.88% | 17.35 | 2.23 |
| 01/22 | 1,384 | 1,384 | 1,360 | 1,372 | -0.07% | 2,800 | 246億6615万 | +0.59% | 17.3 | 2.23 |
| 01/21 | 1,370 | 1,373 | 1,367 | 1,373 | 0% | 1,000 | 246億8413万 | +0.66% | 17.31 | 2.23 |
| 01/20 | 1,363 | 1,377 | 1,362 | 1,373 | +0.73% | 4,100 | 246億8413万 | +0.66% | 17.31 | 2.23 |
| 01/19 | 1,376 | 1,381 | 1,361 | 1,363 | -0.94% | 4,600 | 245億435万 | -0.15% | 17.18 | 2.21 |
| 01/16 | 1,362 | 1,379 | 1,362 | 1,376 | +1.03% | 3,300 | 247億3807万 | +0.73% | 17.35 | 2.23 |
| 01/15 | 1,355 | 1,371 | 1,355 | 1,362 | +0.67% | 2,200 | 244億8637万 | -0.29% | 17.17 | 2.21 |
| 01/14 | 1,362 | 1,370 | 1,351 | 1,353 | -0.88% | 4,600 | 243億2457万 | -1.1% | 17.06 | 2.2 |
| 01/13 | 1,381 | 1,384 | 1,365 | 1,365 | -1.09% | 16,300 | 245億4031万 | -0.36% | 17.21 | 2.21 |
| 01/09 | 1,379 | 1,383 | 1,367 | 1,380 | +1.4% | 3,800 | 248億998万 | +0.58% | 17.4 | 2.24 |
| 01/08 | 1,372 | 1,390 | 1,360 | 1,361 | -0.87% | 5,000 | 244億6839万 | -0.95% | 17.16 | 2.21 |
| 01/07 | 1,360 | 1,373 | 1,356 | 1,373 | +0.66% | 12,900 | 246億8413万 | -0.29% | 17.31 | 2.23 |
| 01/06 | 1,390 | 1,393 | 1,359 | 1,364 | -2.08% | 13,300 | 245億2233万 | -1.16% | 17.2 | 2.21 |
| 01/05 | 1,400 | 1,405 | 1,390 | 1,393 | -0.21% | 13,900 | 250億4370万 | +0.72% | 17.56 | 2.26 |
| 2025 | ||||||||||
| 12/30 | 1,374 | 1,401 | 1,373 | 1,396 | +1.23% | 10,200 | 250億9763万 | +0.79% | 17.6 | 2.33 |
| 12/29 | 1,365 | 1,387 | 1,361 | 1,379 | +0.8% | 6,800 | 247億9200万 | -0.51% | 17.38 | 2.3 |
| 12/26 | 1,344 | 1,368 | 1,341 | 1,368 | +1.79% | 26,600 | 245億9424万 | -1.44% | 17.25 | 2.28 |
| 12/25 | 1,343 | 1,348 | 1,333 | 1,344 | +0.83% | 11,600 | 241億6276万 | -3.31% | 16.94 | 2.24 |
| 12/24 | 1,315 | 1,344 | 1,295 | 1,333 | +1.21% | 10,700 | 239億6500万 | -4.24% | 16.8 | 2.23 |
| 12/23 | 1,294 | 1,326 | 1,293 | 1,317 | +0.53% | 11,300 | 236億7735万 | -5.46% | 16.6 | 2.2 |
| 12/22 | 1,346 | 1,365 | 1,296 | 1,310 | -3.68% | 17,000 | 235億5150万 | -6.23% | 16.51 | 2.19 |
| 12/19 | 1,355 | 1,360 | 1,350 | 1,360 | +0.15% | 2,200 | 244億5042万 | -2.93% | 17.14 | 2.27 |
| 12/18 | 1,375 | 1,375 | 1,354 | 1,358 | -1.24% | 4,600 | 244億1446万 | -3.28% | 17.12 | 2.27 |
| 12/17 | 1,362 | 1,375 | 1,357 | 1,375 | +0.59% | 6,200 | 247億2009万 | -2.27% | 17.33 | 2.3 |
| 12/16 | 1,367 | 1,368 | 1,357 | 1,367 | -0.58% | 3,900 | 245億7626万 | -2.91% | 17.23 | 2.28 |
| 12/15 | 1,366 | 1,383 | 1,362 | 1,375 | -0.58% | 3,800 | 247億2009万 | -2.48% | 17.33 | 2.3 |
| 12/12 | 1,376 | 1,392 | 1,369 | 1,383 | +1.39% | 9,400 | 248億6391万 | -2.05% | 17.43 | 2.31 |
| 12/11 | 1,408 | 1,408 | 1,364 | 1,364 | -2.22% | 13,700 | 245億2233万 | -3.47% | 17.2 | 2.28 |
| 12/10 | 1,388 | 1,401 | 1,382 | 1,395 | +0.36% | 5,000 | 250億7965万 | -1.34% | 17.59 | 2.33 |
| 12/09 | 1,381 | 1,397 | 1,381 | 1,390 | -0.29% | 7,100 | 249億8976万 | -1.63% | 17.52 | 2.32 |
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 | |
| 2018年 9月期 | 3,095 9/26 9/25 他2件 | 2,455 6/29 | 7,326,700 6/29 | 31.9 | 25.3 | 8.2 | 6.5 | 530億2059万 | 400億1956万 | 29.55倍 9/28 |
| 2019年 9月期 | 3,035 10/10 | 1,395 9/18 | 953,500 5/23 | 29.32 | 13.48 | 6.8 | 3.13 | 519億9273万 | 238億9781万 | 13.64倍 9/30 |
| 2020年 9月期 | 1,608 11/8 | 534 3/19 | 1,727,200 2/28 | 23.97 | 7.96 | 3.42 | 1.14 | 275億4672万 | 92億3480万 | 12.2倍 9/30 |
| 2021年 9月期 | 1,415 6/14 | 743 1/4 | 490,200 11/9 | 16.57 | 8.7 | 2.74 | 1.44 | 247億844万 | 129億3878万 | 12.11倍 9/30 |
| 2022年 9月期 | 1,899 12/23 | 907 6/22 | 581,600 11/15 | 20.25 | 9.67 | 3.34 | 1.6 | 331億9841万 | 158億5866万 | 10.13倍 9/30 |
| 2023年 9月期 | 1,056 11/11 | 763 8/18 8/17 | 550,600 11/14 | 32.52 | 23.5 | 1.89 | 1.37 | 184億6643万 | 134億5416万 | 24.92倍 9/29 |
| 2024年 9月期 | 863 7/1 | 691 8/5 | 90,500 10/30 | 30.09 | 24.09 | 1.58 | 1.27 | 153億4073万 | 122億8397万 | 27.72倍 9/30 |
| 2025年 9月期 | 1,460 9/19 | 767 4/7 | 164,400 5/14 | 23.66 | 12.43 | 2.59 | 1.36 | 262億4233万 | 137億8045万 | 22.8倍 9/30 |
| 最新 | 1,410 2026/5/12 | 9,400 | 17.78 予想 | 2.29 実績 | 253億4933万 | - | ||||
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。
