SPK（7466）のPER（株価収益率）の推移
- 2010年3月31日
- 13.54倍
- 2011年3月31日
- 9.78倍
- 2012年3月30日
- 10.29倍
- 2013年3月29日
- 10.23倍
- 2014年3月31日
- 7.55倍
- 2015年3月31日
- 11.01倍
- 2016年3月31日
- 9.09倍
- 2017年3月31日
- 10.74倍
- 2018年3月30日
- 11.37倍
- 2019年3月29日
- 8.51倍
- 2020年3月31日
- 8.13倍
- 2021年3月31日
- 9.38倍
- 2022年3月31日
- 8.26倍
- 2023年3月31日
- 8.44倍
- 2024年3月29日
- 8.69倍
- 2025年3月31日
- 8.38倍
- 2026年3月31日
- 9.46倍
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,220 | 1,220 | 1,196 | 1,203 | -1.39% | 39,600 | 251億5184万 | -6.24% | 8.9 | 0.83 |
| 05/13 | 1,202 | 1,230 | 1,202 | 1,220 | +1.5% | 49,200 | 255億727万 | -5.13% | 9.02 | 0.84 |
| 05/12 | 1,216 | 1,225 | 1,193 | 1,202 | +1.35% | 50,300 | 251億3093万 | -6.68% | 8.89 | 0.83 |
| 05/11 | 1,224 | 1,229 | 1,186 | 1,186 | -4.82% | 102,000 | 247億9641万 | -8.13% | 8.77 | 0.82 |
| 05/08 | 1,265 | 1,273 | 1,215 | 1,246 | -2.04% | 65,800 | 260億5086万 | -3.71% | 9.22 | 0.86 |
| 05/07 | 1,276 | 1,279 | 1,261 | 1,272 | +0.87% | 45,000 | 265億9446万 | -1.78% | 9.41 | 0.88 |
| 05/01 | 1,273 | 1,275 | 1,244 | 1,261 | -0.86% | 40,100 | 263億6448万 | -2.78% | 9.33 | 0.87 |
| 04/30 | 1,278 | 1,287 | 1,265 | 1,272 | -2.08% | 44,000 | 265億9446万 | -2% | 9.41 | 0.88 |
| 04/28 | 1,278 | 1,299 | 1,264 | 1,299 | +2.2% | 27,300 | 271億5897万 | +0.08% | 9.61 | 0.9 |
| 04/27 | 1,269 | 1,285 | 1,263 | 1,271 | +0.08% | 23,300 | 265億7355万 | -2% | 9.4 | 0.88 |
| 04/24 | 1,282 | 1,285 | 1,256 | 1,270 | -0.47% | 22,600 | 265億5265万 | -2.01% | 9.39 | 0.88 |
| 04/23 | 1,309 | 1,309 | 1,276 | 1,276 | -3.04% | 34,800 | 266億7809万 | -1.54% | 9.44 | 0.88 |
| 04/22 | 1,325 | 1,333 | 1,316 | 1,316 | -0.9% | 25,900 | 275億1440万 | +1.39% | 9.73 | 0.91 |
| 04/21 | 1,330 | 1,335 | 1,315 | 1,328 | +0.15% | 16,800 | 277億6529万 | +2.31% | 9.82 | 0.92 |
| 04/20 | 1,335 | 1,335 | 1,316 | 1,326 | +0.08% | 21,200 | 277億2347万 | +2.24% | 9.81 | 0.92 |
| 04/17 | 1,355 | 1,359 | 1,324 | 1,325 | -2.43% | 21,500 | 277億257万 | +2.16% | 9.8 | 0.92 |
| 04/16 | 1,358 | 1,366 | 1,349 | 1,358 | +0.82% | 32,700 | 283億9252万 | +4.7% | 10.04 | 0.94 |
| 04/15 | 1,329 | 1,358 | 1,329 | 1,347 | +1.97% | 45,700 | 281億6253万 | +3.94% | 9.96 | 0.93 |
| 04/14 | 1,328 | 1,328 | 1,309 | 1,321 | +0.76% | 19,900 | 276億1893万 | +2.01% | 9.77 | 0.91 |
| 04/13 | 1,310 | 1,324 | 1,302 | 1,311 | -0.76% | 24,600 | 274億986万 | +1.39% | 9.7 | 0.91 |
| 04/10 | 1,310 | 1,334 | 1,310 | 1,321 | +1.23% | 25,700 | 276億1893万 | +2.17% | 9.77 | 0.91 |
| 04/09 | 1,307 | 1,318 | 1,302 | 1,305 | -0.15% | 22,900 | 272億8441万 | +0.93% | 9.65 | 0.9 |
| 04/08 | 1,299 | 1,307 | 1,276 | 1,307 | +2.59% | 36,700 | 273億2623万 | +1.16% | 9.67 | 0.9 |
| 04/07 | 1,266 | 1,283 | 1,266 | 1,274 | +0.55% | 14,900 | 266億3628万 | -1.39% | 9.42 | 0.88 |
| 04/06 | 1,270 | 1,277 | 1,267 | 1,267 | 0% | 18,700 | 264億8992万 | -2.16% | 9.37 | 0.88 |
| 04/03 | 1,263 | 1,282 | 1,256 | 1,267 | -0.71% | 28,000 | 264億8992万 | -2.46% | 9.37 | 0.88 |
| 04/02 | 1,280 | 1,300 | 1,263 | 1,276 | -0.08% | 32,600 | 266億7809万 | -2% | 9.44 | 0.88 |
| 04/01 | 1,263 | 1,283 | 1,263 | 1,277 | +1.27% | 34,000 | 266億9900万 | -2.22% | 9.45 | 0.88 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,260 | 1,280 | 1,250 | 1,261 | -0.63% | 46,400 | 263億6448万 | -3.67% | 9.46 | 0.87 |
| 03/30 | 1,248 | 1,278 | 1,236 | 1,269 | -2.98% | 59,300 | 265億3174万 | -3.28% | 9.52 | 0.88 |
| 03/27 | 1,288 | 1,313 | 1,282 | 1,308 | +1.59% | 33,800 | 273億4714万 | -0.46% | 9.81 | 0.91 |
| 03/26 | 1,283 | 1,290 | 1,274 | 1,288 | +0.08% | 19,400 | 269億1853万 | -1.94% | 9.66 | 0.89 |
| 03/25 | 1,291 | 1,300 | 1,282 | 1,287 | +1.66% | 40,000 | 268億9762万 | -2.09% | 9.65 | 0.89 |
| 03/24 | 1,274 | 1,274 | 1,259 | 1,266 | +1.85% | 21,600 | 264億5856万 | -3.69% | 9.49 | 0.88 |
| 03/23 | 1,288 | 1,288 | 1,243 | 1,243 | -3.53% | 50,800 | 259億7769万 | -5.59% | 9.32 | 0.86 |
| 03/19 | 1,310 | 1,310 | 1,288 | 1,288 | -2.9% | 38,200 | 269億2898万 | -2.35% | 9.66 | 0.89 |
| 03/18 | 1,316 | 1,328 | 1,316 | 1,327 | +0.8% | 22,800 | 277億3393万 | +0.64% | 9.95 | 0.92 |
| 03/17 | 1,309 | 1,317 | 1,301 | 1,316 | +0.92% | 29,800 | 275億1440万 | 0% | 9.87 | 0.91 |
| 03/16 | 1,306 | 1,313 | 1,291 | 1,304 | -0.15% | 31,200 | 272億6351万 | -0.53% | 9.78 | 0.9 |
| 03/13 | 1,318 | 1,326 | 1,300 | 1,306 | -2.21% | 45,400 | 273億532万 | -0.08% | 9.8 | 0.9 |
| 03/12 | 1,341 | 1,343 | 1,328 | 1,336 | -0.04% | 42,600 | 279億2209万 | +2.57% | 10.02 | 0.92 |
| 03/11 | 1,335 | 1,348 | 1,327 | 1,336 | +1.48% | 25,800 | 279億3255万 | +3.17% | 10.02 | 0.92 |
| 03/10 | 1,302 | 1,336 | 1,289 | 1,317 | +3.09% | 46,200 | 275億2485万 | +2.21% | 9.88 | 0.91 |
| 03/09 | 1,284 | 1,287 | 1,257 | 1,277 | -1.77% | 48,200 | 266億9900万 | -0.39% | 9.58 | 0.88 |
| 03/06 | 1,324 | 1,324 | 1,295 | 1,300 | -2.29% | 44,600 | 271億7988万 | +1.8% | 9.75 | 0.9 |
| 03/05 | 1,319 | 1,343 | 1,319 | 1,331 | +4.35% | 48,800 | 278億1756万 | +4.6% | 9.98 | 0.92 |
| 03/04 | 1,301 | 1,312 | 1,263 | 1,275 | -3.23% | 73,000 | 266億5719万 | +0.71% | 9.56 | 0.88 |
| 03/03 | 1,348 | 1,353 | 1,314 | 1,318 | -2.23% | 39,400 | 275億4576万 | +4.4% | 9.88 | 0.91 |
| 03/02 | 1,350 | 1,358 | 1,331 | 1,348 | -1.35% | 36,000 | 281億7299万 | +7.2% | 10.11 | 0.93 |
| 02/27 | 1,355 | 1,367 | 1,340 | 1,366 | +1.6% | 31,200 | 285億5978万 | +9.19% | 10.25 | 0.95 |
| 02/26 | 1,357 | 1,367 | 1,341 | 1,345 | -0.99% | 36,600 | 281億1026万 | +7.99% | 10.09 | 0.93 |
| 02/25 | 1,366 | 1,372 | 1,352 | 1,358 | -0.59% | 46,200 | 283億9252万 | +9.6% | 10.19 | 0.94 |
| 02/24 | 1,343 | 1,366 | 1,331 | 1,366 | +2.94% | 38,400 | 285億5978万 | +10.79% | 10.25 | 0.95 |
| 02/20 | 1,305 | 1,328 | 1,298 | 1,327 | +1.26% | 29,800 | 277億4438万 | +8.15% | 9.95 | 0.92 |
| 02/19 | 1,295 | 1,316 | 1,282 | 1,311 | +1.2% | 35,200 | 273億9940万 | +7.15% | 9.83 | 0.91 |
| 02/18 | 1,316 | 1,321 | 1,295 | 1,295 | -0.88% | 34,600 | 270億7534万 | +6.23% | 9.71 | 0.9 |
| 02/17 | 1,296 | 1,322 | 1,295 | 1,307 | +0.73% | 27,800 | 273億1577万 | +7.53% | 9.8 | 0.9 |
| 02/16 | 1,316 | 1,321 | 1,297 | 1,297 | -0.65% | 37,600 | 271億1715万 | +7.1% | 9.73 | 0.9 |
| 02/13 | 1,320 | 1,320 | 1,296 | 1,306 | -1.1% | 54,000 | 272億9487万 | +8.16% | 9.79 | 0.9 |
| 02/12 | 1,298 | 1,325 | 1,298 | 1,320 | +3.29% | 50,800 | 275億9803万 | +9.73% | 9.9 | 0.91 |
| 02/10 | 1,287 | 1,287 | 1,258 | 1,278 | +0.55% | 74,200 | 267億1991万 | +6.59% | 9.59 | 0.88 |
| 02/09 | 1,225 | 1,307 | 1,202 | 1,271 | +6.27% | 118,600 | 265億7355万 | +6.27% | 9.53 | 0.88 |
| 02/06 | 1,192 | 1,200 | 1,182 | 1,196 | +0.21% | 37,800 | 250億548万 | +0.34% | 8.97 | 0.83 |
| 02/05 | 1,189 | 1,206 | 1,189 | 1,194 | +1.83% | 44,600 | 249億5322万 | +0.13% | 8.95 | 0.83 |
| 02/04 | 1,162 | 1,186 | 1,160 | 1,172 | +0.17% | 48,800 | 245億370万 | -1.6% | 8.79 | 0.81 |
| 02/03 | 1,169 | 1,174 | 1,160 | 1,170 | +0.13% | 31,600 | 244億6189万 | -1.85% | 8.78 | 0.81 |
| 02/02 | 1,164 | 1,183 | 1,164 | 1,169 | +0.73% | 38,200 | 244億3053万 | -1.97% | 8.77 | 0.81 |
| 01/30 | 1,157 | 1,163 | 1,151 | 1,160 | -0.04% | 43,400 | 242億5281万 | -2.68% | 8.7 | 0.8 |
| 01/29 | 1,175 | 1,175 | 1,154 | 1,161 | -0.9% | 53,600 | 242億6326万 | -2.64% | 8.71 | 0.8 |
| 01/28 | 1,178 | 1,183 | 1,165 | 1,171 | -0.64% | 42,800 | 244億8279万 | -1.76% | 8.78 | 0.81 |
| 01/27 | 1,176 | 1,187 | 1,175 | 1,179 | +0.26% | 35,000 | 246億3960万 | -1.05% | 8.84 | 0.82 |
| 01/26 | 1,194 | 1,194 | 1,175 | 1,176 | -1.26% | 44,000 | 245億7688万 | -1.22% | 8.82 | 0.81 |
| 01/23 | 1,203 | 1,206 | 1,191 | 1,191 | -0.96% | 22,400 | 248億9049万 | +0.13% | 8.93 | 0.82 |
| 01/22 | 1,200 | 1,210 | 1,196 | 1,202 | +0.5% | 14,200 | 251億3093万 | +1.18% | 9.02 | 0.83 |
| 01/21 | 1,193 | 1,209 | 1,193 | 1,196 | -0.75% | 23,400 | 250億548万 | +0.84% | 8.97 | 0.83 |
| 01/20 | 1,218 | 1,218 | 1,197 | 1,205 | -1.03% | 29,600 | 251億9365万 | +1.77% | 9.04 | 0.83 |
| 01/19 | 1,215 | 1,222 | 1,206 | 1,218 | +0.25% | 23,600 | 254億5500万 | +3% | 9.13 | 0.84 |
| 01/16 | 1,211 | 1,218 | 1,205 | 1,215 | +0.16% | 27,400 | 253億9228万 | +3.01% | 9.11 | 0.84 |
| 01/15 | 1,212 | 1,218 | 1,206 | 1,213 | +0.04% | 20,800 | 253億5046万 | +3.02% | 9.1 | 0.84 |
| 01/14 | 1,214 | 1,216 | 1,207 | 1,212 | +0.46% | 21,000 | 253億4001万 | +3.24% | 9.09 | 0.84 |
| 01/13 | 1,213 | 1,215 | 1,205 | 1,207 | +0.12% | 34,200 | 252億2501万 | +2.86% | 9.05 | 0.84 |
| 01/09 | 1,200 | 1,205 | 1,197 | 1,205 | +0.96% | 13,200 | 251億9365万 | +2.82% | 9.04 | 0.83 |
| 01/08 | 1,215 | 1,216 | 1,193 | 1,194 | -1.53% | 24,800 | 249億5322万 | +2.01% | 8.95 | 0.83 |
| 01/07 | 1,217 | 1,222 | 1,207 | 1,212 | +0.21% | 17,600 | 253億4001万 | +3.68% | 9.09 | 0.84 |
| 01/06 | 1,209 | 1,210 | 1,202 | 1,210 | +1.13% | 19,600 | 252億8774万 | +3.55% | 9.07 | 0.84 |
| 01/05 | 1,197 | 1,205 | 1,190 | 1,196 | +0.89% | 24,200 | 250億548万 | +2.57% | 8.97 | 0.83 |
| 2025 | ||||||||||
| 12/30 | 1,198 | 1,198 | 1,186 | 1,186 | -0.84% | 12,200 | 247億8595万 | +1.76% | 8.89 | 0.85 |
| 12/29 | 1,185 | 1,199 | 1,180 | 1,196 | +1.87% | 34,600 | 249億9503万 | +2.79% | 8.97 | 0.86 |
| 12/26 | 1,179 | 1,186 | 1,168 | 1,174 | -0.42% | 21,000 | 245億3506万 | +0.99% | 8.8 | 0.84 |
| 12/25 | 1,193 | 1,193 | 1,171 | 1,179 | +0.64% | 41,000 | 246億3960万 | +1.51% | 8.84 | 0.84 |
| 12/24 | 1,176 | 1,187 | 1,170 | 1,171 | -0.34% | 24,800 | 244億8279万 | +1.04% | 8.78 | 0.84 |
| 12/23 | 1,161 | 1,175 | 1,161 | 1,175 | +1.56% | 23,600 | 245億6643万 | +1.56% | 8.81 | 0.84 |
| 12/22 | 1,161 | 1,163 | 1,154 | 1,157 | -0.26% | 22,400 | 241億9009万 | +0.09% | 8.68 | 0.83 |
| 12/19 | 1,158 | 1,160 | 1,150 | 1,160 | +0.43% | 12,000 | 242億5281万 | +0.43% | 8.7 | 0.83 |
| 12/18 | 1,155 | 1,155 | 1,148 | 1,155 | +0.65% | 20,000 | 241億4827万 | +0.09% | 8.66 | 0.83 |
| 12/17 | 1,152 | 1,157 | 1,147 | 1,148 | -0.3% | 10,800 | 239億9147万 | -0.56% | 8.61 | 0.82 |
| 12/16 | 1,168 | 1,168 | 1,151 | 1,151 | -1.37% | 16,400 | 240億6464万 | -0.17% | 8.63 | 0.82 |
| 12/15 | 1,155 | 1,167 | 1,150 | 1,167 | +0.82% | 21,600 | 243億9916万 | +1.3% | 8.75 | 0.84 |
| 12/12 | 1,155 | 1,158 | 1,148 | 1,158 | +1.94% | 33,400 | 242億54万 | +0.56% | 8.68 | 0.83 |
| 12/11 | 1,154 | 1,154 | 1,133 | 1,136 | -1.82% | 32,400 | 237億4057万 | -1.35% | 8.52 | 0.81 |
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 | |
| 2010年 3月期 | 338 1,350 3/31 | 245 980 11/30 | 36,800 9,200 12/11 | 13.8 | 10.02 | 0.7 | 0.51 | 71億4960万 | - | 13.54倍 3/31 |
| 2011年 3月期 | 354 1,414 4/28 | 245 980 3/14 | 192,000 48,000 12/22 | 11.33 | 7.86 | 0.71 | 0.49 | 74億8854万 | 51億9008万 | 9.78倍 3/31 |
| 2012年 3月期 | 370 1,480 3/27 1,480 3/19 | 290 1,160 4/13 | 88,400 22,100 2/2 | 10.43 | 8.18 | 0.71 | 0.56 | 78億3941万 | 61億4336万 | 10.29倍 3/30 |
| 2013年 3月期 | 458 1,833 3/26 | 317 1,266 6/4 | 97,200 24,300 3/6 | 11.27 | 7.78 | 0.83 | 0.58 | 97億921万 | 67億587万 | 10.23倍 3/29 |
| 2014年 3月期 | 494 1,976 1/21 | 386 1,545 4/2 | 177,200 44,300 5/22 | 7.95 | 6.22 | 0.81 | 0.64 | 103億2835万 | 81億8371万 | 7.55倍 3/31 |
| 2015年 3月期 | 616 2,464 3/25 | 453 1,811 4/15 1,811 4/14 | 173,600 43,400 11/27 | 12.24 | 8.99 | 0.95 | 0.7 | 128億7908万 | 94億6591万 | 11.01倍 3/31 |
| 2016年 3月期 | 610 2,440 7/14 | 458 1,830 2/12 | 116,800 29,200 4/24 | 11 | 8.25 | 0.89 | 0.67 | 127億5363万 | 95億6522万 | 9.09倍 3/31 |
| 2017年 3月期 | 655 2,620 2/23 2,620 2/22 | 450 1,800 6/24 | 112,800 28,200 12/29 | 11.08 | 7.61 | 0.9 | 0.62 | 136億9447万 | 94億842万 | 10.74倍 3/31 |
| 2018年 3月期 | 835 3,340 1/26 | 596 2,386 4/14 2,385 4/13 | 117,200 29,300 7/19 | 13.18 | 9.41 | 1.07 | 0.76 | 174億5784万 | 124億7138万 | 11.37倍 3/30 |
| 2019年 3月期 | 734 2,936 4/27 | 555 2,221 12/26 | 77,200 19,300 10/25 | 10.37 | 7.85 | 0.88 | 0.67 | 153億4617万 | 116億894万 | 8.51倍 3/29 |
| 2020年 3月期 | 735 2,940 1/7 | 556 2,225 3/13 | 72,800 18,200 3/10 | 9.5 | 7.19 | 0.83 | 0.62 | 153億6708万 | 116億2985万 | 8.13倍 3/31 |
| 2021年 3月期 | 775 1,549 9/30 | 560 1,120 4/6 | 804,400 402,200 10/14 | 11.25 | 8.13 | 0.82 | 0.6 | 161億9293万 | 117億825万 | 9.38倍 3/31 |
| 2022年 3月期 | 741 1,482 7/27 | 626 1,252 3/9 | 124,400 62,200 7/28 | 9.16 | 7.74 | 0.74 | 0.62 | 154億9253万 | 130億8815万 | 8.26倍 3/31 |
| 2023年 3月期 | 880 1,760 3/28 | 642 1,284 5/10 | 495,200 247,600 7/21 | 8.58 | 6.26 | 0.8 | 0.58 | 183億9868万 | 134億2267万 | 8.44倍 3/31 |
| 2024年 3月期 | 1,059 2,118 2/28 | 833 1,667 5/31 1,666 5/11 | 299,400 149,700 8/31 | 8.89 | 6.99 | 0.87 | 0.68 | 221億4114万 | 174億2648万 | 8.69倍 3/29 |
| 2025年 3月期 | 1,207 2,413 7/1 2,413 6/27 | 965 1,930 9/30 | 347,800 173,900 5/31 | 9.73 | 7.78 | 0.9 | 0.72 | 252億2501万 | 201億7583万 | 8.38倍 3/31 |
| 2026年 3月期 | 1,372 2,743 2/25 | 910 1,820 4/7 | 118,600 59,300 2/9 | 10.29 | 6.82 | 0.95 | 0.63 | 286億7477万 | 190億2591万 | 9.46倍 3/31 |
| 最新 | 1,203 2026/5/14 | 39,600 | 8.9 予想 | 0.83 実績 | 251億5184万 | - | ||||
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。
