PER

2020年9月30日: 53.8倍
2021年9月30日: 71.71倍
2022年9月30日: 55.43倍
2023年9月29日: 40.39倍

2023/11/21～2024/04/18

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
2024
04/18	2,401	2,454	2,365	2,374	-0.46%	577,500	2328億1912万	-2.59%	32.09	8.3
04/17	2,325	2,441	2,323	2,385	+0.85%	573,800	2338億9790万	-2.21%	32.24	8.34
04/16	2,390	2,401	2,317	2,365	-3.9%	487,900	2319億3649万	-3.11%	31.97	8.27
04/15	2,497	2,497	2,427	2,461	-2.34%	430,800	2413億5125万	+0.7%	33.27	8.6
04/12	2,420	2,529	2,420	2,520	+4.3%	411,600	2471億3740万	+3.07%	34.06	8.81
04/11	2,376	2,431	2,362	2,416	+0.54%	431,800	2369億3808万	-0.86%	32.66	8.45
04/10	2,495	2,511	2,400	2,403	-1.23%	366,100	2356億6317万	-1.23%	32.48	8.4
04/09	2,462	2,489	2,409	2,433	-0.94%	335,500	2386億528万	+0.12%	32.89	8.51
04/08	2,471	2,499	2,438	2,456	+0.7%	342,200	2408億6090万	+1.19%	33.2	8.59
04/05	2,392	2,457	2,372	2,439	+1.2%	277,200	2391億9370万	+0.45%	32.97	8.53
04/04	2,367	2,436	2,332	2,410	+3.17%	256,100	2363億4966万	-0.82%	32.58	8.43
04/03	2,403	2,420	2,327	2,336	-5.39%	497,700	2290億9245万	-4.03%	31.58	8.17
04/02	2,499	2,507	2,442	2,469	-1.79%	305,800	2421億3581万	+1.19%	33.37	8.63
04/01	2,582	2,582	2,513	2,514	-2.78%	279,500	2465億4898万	+2.95%	33.98	8.79
03/29	2,573	2,615	2,548	2,586	+2.01%	432,700	2536億1005万	+5.94%	34.96	9.04
03/28	2,450	2,541	2,443	2,535	+4.24%	334,000	2486億846万	+4.02%	34.27	8.86
03/27	2,434	2,458	2,423	2,432	+2.01%	311,100	2385億721万	-0.29%	32.87	8.5
03/26	2,363	2,404	2,326	2,384	-0.42%	267,700	2337億9983万	-2.49%	32.23	8.34
03/25	2,481	2,491	2,394	2,394	-3.47%	207,500	2347億8053万	-2.29%	32.36	8.37
03/22	2,448	2,500	2,435	2,480	+1.35%	455,700	2432億1459万	+1.31%	33.52	8.67
03/21	2,469	2,490	2,435	2,447	+0.25%	303,700	2399億7826万	-0.04%	33.08	8.56
03/19	2,400	2,451	2,385	2,441	+0.12%	165,100	2393億8984万	-0.45%	33	8.53
03/18	2,430	2,477	2,430	2,438	+2.44%	317,900	2390億9563万	-0.81%	32.96	8.52
03/15	2,430	2,460	2,380	2,380	-2.06%	456,400	2334億755万	-3.6%	32.17	8.32
03/14	2,398	2,447	2,386	2,430	+0.21%	435,500	2383億1107万	-2.17%	32.85	8.5
03/13	2,450	2,485	2,424	2,425	-0.7%	408,400	2378億2072万	-2.92%	32.78	8.48
03/12	2,391	2,452	2,349	2,442	+0.41%	411,600	2394億8791万	-2.79%	33.01	8.54
03/11	2,396	2,457	2,373	2,432	-1.98%	594,800	2385億721万	-3.61%	32.87	8.5
03/08	2,500	2,532	2,467	2,481	+7.26%	957,900	2433億1266万	-2.05%	33.54	8.67
03/07	2,330	2,354	2,289	2,313	-0.34%	606,800	2268億3683万	-9.04%	31.27	8.09
03/06	2,293	2,330	2,273	2,321	-0.26%	457,700	2276億2139万	-9.3%	31.37	8.11
03/05	2,351	2,352	2,277	2,327	-1.65%	593,200	2282億982万	-9.63%	31.46	8.14
03/04	2,438	2,445	2,366	2,366	-4.21%	541,900	2320億3456万	-8.65%	31.98	8.27
03/01	2,497	2,541	2,459	2,470	-1.08%	369,100	2422億3388万	-5.15%	33.39	8.64
02/29	2,505	2,527	2,446	2,497	-0.64%	428,500	2448億8178万	-4.59%	33.75	8.73
02/28	2,520	2,582	2,509	2,513	+0.8%	651,100	2464億5091万	-4.41%	33.97	8.79
02/27	2,500	2,509	2,452	2,493	-0.99%	364,600	2444億8950万	-5.46%	33.7	8.72
02/26	2,520	2,540	2,465	2,518	+1.9%	599,400	2469億2867万	-4.73%	34.04	8.8
02/22	2,483	2,506	2,459	2,471	-0.6%	313,900	2423億1960万	-6.54%	33.4	8.64
02/21	2,570	2,583	2,451	2,486	-4.57%	501,500	2437億9058万	-6.22%	33.6	8.69
02/20	2,598	2,638	2,588	2,605	+1.4%	460,800	2554億6036万	-2.21%	35.21	9.11
02/19	2,515	2,573	2,515	2,569	+2.35%	410,000	2519億3001万	-3.96%	34.73	8.98
02/16	2,400	2,519	2,399	2,510	+6.72%	891,100	2461億4415万	-6.62%	33.93	8.78
02/15	2,498	2,498	2,315	2,352	-5.31%	719,100	2306億4982万	-13.21%	31.79	8.22
02/14	2,499	2,515	2,459	2,484	-1.97%	501,600	2435億9445万	-9.24%	33.58	8.68
02/13	2,601	2,643	2,505	2,534	-2.09%	682,600	2484億9772万	-8.02%	34.25	8.86
02/09	2,619	2,638	2,501	2,588	-4.82%	1,571,900	2537億9325万	-6.57%	34.98	9.05
02/08	2,755	2,771	2,719	2,719	-1.31%	490,400	2666億3982万	-2.33%	36.75	9.51
02/07	2,775	2,778	2,715	2,755	-0.72%	407,100	2701億7017万	-1.43%	37.24	9.63
02/06	2,761	2,788	2,735	2,775	-0.11%	366,000	2721億3148万	-1.03%	37.51	9.7
02/05	2,708	2,790	2,702	2,778	+2.58%	373,500	2724億2568万	-1.21%	37.55	9.71
02/02	2,690	2,736	2,690	2,708	+1.04%	252,900	2655億6110万	-3.87%	36.61	9.47
02/01	2,691	2,711	2,653	2,680	-2.08%	418,200	2628億1527万	-5.17%	36.23	9.37
01/31	2,700	2,744	2,690	2,737	+0.33%	220,400	2684億499万	-3.73%	37	9.57
01/30	2,754	2,757	2,708	2,728	+0.66%	174,300	2675億2241万	-4.58%	36.88	9.54
01/29	2,696	2,747	2,645	2,710	+0.15%	344,700	2657億5723万	-5.8%	36.63	9.47
01/26	2,680	2,745	2,661	2,706	-0.48%	394,400	2653億6497万	-6.63%	36.58	9.46
01/25	2,765	2,786	2,680	2,719	-2.79%	613,900	2666億3982万	-6.85%	36.75	9.51
01/24	2,769	2,804	2,739	2,797	-0.11%	411,200	2742億8892万	-4.8%	37.81	9.78
01/23	2,747	2,823	2,714	2,800	+3.55%	655,000	2745億8312万	-5.02%	37.85	9.79
01/22	2,662	2,716	2,635	2,704	+2.81%	383,000	2650億8231万	-8.56%	36.55	9.45
01/19	2,598	2,672	2,583	2,630	+2.45%	316,900	2578億2784万	-11.45%	35.55	9.2
01/18	2,620	2,635	2,566	2,567	-2.95%	595,400	2516億5173万	-14.15%	34.7	8.97
01/17	2,780	2,781	2,645	2,645	-5.57%	630,100	2592億9834万	-12.04%	35.75	9.25
01/16	2,846	2,876	2,786	2,801	-2.74%	424,400	2745億9155万	-7.19%	37.86	9.79
01/15	2,892	2,895	2,825	2,880	-0.35%	294,300	2823億3619万	-4.76%	38.93	10.07
01/12	2,985	2,993	2,832	2,890	-5.4%	1,021,000	2833億1652万	-4.43%	39.07	10.1
01/11	3,050	3,085	3,015	3,055	+0.66%	367,800	2994億9203万	+1.13%	41.3	10.68
01/10	2,955	3,035	2,910	3,035	+3.27%	381,400	2975億3136万	+0.8%	41.03	10.61
01/09	2,925	2,939	2,888	2,939	+0.82%	338,900	2881億2016万	-2.2%	39.73	10.28
01/05	2,950	2,963	2,869	2,915	-0.27%	381,500	2857億6736万	-2.96%	39.4	10.19
01/04	2,910	2,934	2,883	2,923	-2.73%	240,200	2865億5162万	-2.63%	39.51	10.22
2023
12/29	2,964	3,035	2,942	3,005	+1.21%	271,100	2945億9036万	+0.13%	40.62	10.5
12/28	2,996	3,010	2,946	2,969	+0.07%	309,000	2910億6116万	-0.97%	40.13	10.38
12/27	2,921	3,010	2,894	2,967	+1.54%	371,000	2908億6509万	-0.9%	40.11	10.37
12/26	2,935	2,971	2,878	2,922	-0.03%	474,200	2864億5359万	-2.34%	39.5	10.21
12/25	3,095	3,095	2,860	2,923	-5.71%	691,300	2865億5162万	-2.14%	39.51	10.22
12/22	3,140	3,140	3,055	3,100	-1.74%	337,400	3039億354万	+4.1%	41.9	10.83
12/21	3,170	3,190	3,120	3,155	-0.47%	335,700	3092億9537万	+6.52%	42.65	11.03
12/20	3,260	3,295	3,110	3,170	-2.16%	488,200	3107億6587万	+7.53%	42.85	11.08
12/19	3,170	3,255	3,170	3,240	+0.78%	300,100	3176億2821万	+10.35%	43.8	11.32
12/18	3,160	3,245	3,155	3,215	+0.63%	384,800	3151億7738万	+10.1%	43.46	11.24
12/15	3,120	3,235	3,095	3,195	+4.24%	1,182,800	3132億1671万	+9.68%	43.19	11.17
12/14	3,135	3,160	3,025	3,065	+1.32%	374,400	3004億7237万	+5.51%	41.43	10.71
12/13	3,040	3,075	2,968	3,025	+0.5%	327,600	2965億5103万	+4.42%	40.89	10.57
12/12	3,150	3,150	2,994	3,010	-4.44%	518,100	2950億8053万	+4.3%	40.69	10.52
12/11	3,020	3,150	3,020	3,150	+5.99%	576,700	3088億521万	+9.38%	42.58	11.01
12/08	2,979	3,040	2,944	2,972	+1.47%	579,700	2913億5526万	+4.03%	40.17	10.39
12/07	2,926	2,989	2,870	2,929	-0.85%	460,400	2871億3982万	+3.24%	39.59	10.24
12/06	2,885	2,987	2,885	2,954	+2.93%	385,800	2895億9066万	+4.68%	39.93	10.32
12/05	2,850	2,918	2,834	2,870	+1.77%	416,400	2813億5585万	+2.32%	38.8	10.03
12/04	2,761	2,843	2,735	2,820	+0.32%	333,100	2764億5418万	+1.11%	38.12	9.86
12/01	2,871	2,875	2,799	2,811	-2.23%	294,900	2755億7188万	+1.41%	38	9.82
11/30	2,895	2,940	2,840	2,875	-1.44%	256,600	2818億4602万	+4.24%	38.86	10.05
11/29	2,895	2,935	2,886	2,917	+1.46%	207,200	2859億6342万	+6.54%	39.43	10.19
11/28	2,899	2,972	2,865	2,875	-0.42%	328,500	2818億4602万	+6.21%	38.86	10.05
11/27	2,914	2,990	2,866	2,887	-1.5%	254,800	2830億2242万	+7.56%	39.03	10.09
11/24	2,880	3,015	2,880	2,931	+1.81%	423,900	2873億3589万	+10.02%	39.62	10.24
11/22	2,940	2,944	2,827	2,879	-1.03%	273,400	2822億3815万	+8.64%	38.92	10.06
11/21	2,812	2,930	2,806	2,909	+3.67%	412,900	2851億7916万	+10.15%	39.32	10.17

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2020年 9月期	1,089 8,710 2/14	472 3,775 10/10	14,907,200 1,863,400 10/9	78.72	34.12	18.67	8.09	977億7万	415億2500万	53.8倍 9/30
2021年 9月期	2,083 8,330 9/17	704 2,816 11/2	1,373,600 343,400 2/19	74.19	25.08	12.38	4.18	2008億5296万	634億2195万	71.71倍 9/30
2022年 9月期	3,125 12,500 12/9	1,508 3,015 6/17	2,499,600 624,900 11/12	70.99	34.25	14.94	7.21	3035億	1464億840万	55.43倍 9/30
2023年 9月期	3,840 2/13	2,202 10/11	5,882,000 3/14	59.59	34.17	14.19	8.14	3760億2508万	2152億6399万	40.39倍 9/29
最新	2,374 2024/4/18		577,500	32.09 予想		8.3 実績		2328億1912万		-

7071 アンビス HD

PER

2023/11/21～2024/04/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート