BuySell Technologies（7685）のPER（株価収益率）の推移
- 2019年12月30日
- 35.69倍
- 2020年12月30日
- 72.18倍
- 2021年12月30日
- 35.38倍
- 2022年12月30日
- 33.86倍
- 2023年12月29日
- 32.12倍
- 2024年12月30日
- 32.34倍
- 2025年12月30日
- 27.65倍
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,030 | 4,155 | 3,990 | 4,085 | +1.74% | 357,400 | 2528億1280万 | +16.95% | 26.87 | 10.76 |
| 05/28 | 3,920 | 4,025 | 3,785 | 4,015 | +2.16% | 376,600 | 2484億8064万 | +15.77% | 26.41 | 10.57 |
| 05/27 | 3,855 | 3,995 | 3,790 | 3,930 | +3.83% | 403,300 | 2432億2015万 | +13.95% | 25.85 | 10.35 |
| 05/26 | 3,850 | 3,870 | 3,705 | 3,785 | -1.05% | 232,500 | 2342億4638万 | +10.13% | 24.89 | 9.97 |
| 05/25 | 3,825 | 3,855 | 3,700 | 3,825 | +0.92% | 261,400 | 2367億2190万 | +11.45% | 25.16 | 10.07 |
| 05/22 | 3,650 | 3,840 | 3,570 | 3,790 | +3.41% | 254,300 | 2345億5582万 | +10.82% | 24.93 | 9.98 |
| 05/21 | 3,700 | 3,700 | 3,605 | 3,665 | -3.93% | 359,000 | 2268億1981万 | +7.51% | 24.1 | 9.65 |
| 05/20 | 3,795 | 3,875 | 3,725 | 3,815 | +1.33% | 373,200 | 2361億302万 | +12.27% | 25.09 | 10.05 |
| 05/19 | 3,340 | 3,770 | 3,330 | 3,765 | +12.56% | 639,000 | 2330億862万 | +11.26% | 24.76 | 9.91 |
| 05/18 | 3,450 | 3,475 | 3,300 | 3,345 | -3.04% | 660,800 | 2070億1562万 | -0.83% | 22 | 8.81 |
| 05/15 | 3,375 | 3,700 | 3,300 | 3,450 | +0.15% | 1,530,000 | 2135億1387万 | +2.25% | 22.69 | 9.09 |
| 05/14 | 3,330 | 3,500 | 3,300 | 3,445 | +3.61% | 681,300 | 2132億443万 | +2.29% | 22.66 | 9.07 |
| 05/13 | 3,000 | 3,345 | 2,960 | 3,325 | +4.72% | 588,700 | 2057億7786万 | -0.89% | 21.87 | 8.76 |
| 05/12 | 3,280 | 3,340 | 3,075 | 3,175 | -4.94% | 398,900 | 1964億9465万 | -5.2% | 20.88 | 8.36 |
| 05/11 | 3,330 | 3,445 | 3,295 | 3,340 | +1.83% | 268,000 | 2067億618万 | -0.36% | 21.97 | 8.8 |
| 05/08 | 3,240 | 3,290 | 3,195 | 3,280 | +2.34% | 205,600 | 2029億9290万 | -1.8% | 21.57 | 8.64 |
| 05/07 | 3,090 | 3,205 | 3,075 | 3,205 | +1.42% | 278,700 | 1983億5129万 | -3.81% | 21.08 | 8.44 |
| 05/01 | 3,280 | 3,300 | 3,160 | 3,160 | -5.67% | 294,600 | 1955億6633万 | -5.11% | 20.78 | 8.32 |
| 04/30 | 3,210 | 3,385 | 3,210 | 3,350 | +5.18% | 410,400 | 2073億2506万 | +0.69% | 22.03 | 8.82 |
| 04/28 | 3,100 | 3,225 | 3,100 | 3,185 | +0.47% | 317,800 | 1971億1353万 | -3.98% | 20.95 | 8.39 |
| 04/27 | 3,135 | 3,190 | 3,070 | 3,170 | +1.93% | 272,100 | 1961億8521万 | -4.2% | 20.85 | 8.35 |
| 04/24 | 3,245 | 3,255 | 3,105 | 3,110 | -6.04% | 362,300 | 1924億7192万 | -5.84% | 20.45 | 8.19 |
| 04/23 | 3,295 | 3,345 | 3,230 | 3,310 | +0.3% | 202,100 | 2048億4954万 | -0.03% | 21.77 | 8.72 |
| 04/22 | 3,420 | 3,470 | 3,240 | 3,300 | -5.44% | 423,900 | 2042億3066万 | -0.51% | 21.7 | 8.69 |
| 04/21 | 3,390 | 3,500 | 3,370 | 3,490 | +0.87% | 337,900 | 2159億8939万 | +5.12% | 22.95 | 9.19 |
| 04/20 | 3,470 | 3,510 | 3,320 | 3,460 | -2.26% | 408,500 | 2141億3275万 | +4.56% | 22.76 | 9.11 |
| 04/17 | 3,625 | 3,660 | 3,510 | 3,540 | -2.88% | 162,600 | 2190億8380万 | +7.14% | 23.28 | 9.32 |
| 04/16 | 3,650 | 3,700 | 3,605 | 3,645 | 0% | 180,900 | 2255億8205万 | +10.52% | 23.97 | 9.6 |
| 04/15 | 3,570 | 3,680 | 3,565 | 3,645 | +3.26% | 365,200 | 2255億8205万 | +10.99% | 23.97 | 9.6 |
| 04/14 | 3,560 | 3,580 | 3,445 | 3,530 | +0.14% | 312,500 | 2184億6492万 | +7.89% | 23.22 | 9.3 |
| 04/13 | 3,410 | 3,525 | 3,390 | 3,525 | +4.44% | 440,100 | 2181億5548万 | +8.1% | 23.18 | 9.28 |
| 04/10 | 3,470 | 3,470 | 3,370 | 3,375 | -2.88% | 252,500 | 2088億7227万 | +3.97% | 22.2 | 8.89 |
| 04/09 | 3,455 | 3,500 | 3,380 | 3,475 | -0.57% | 254,500 | 2150億6107万 | +7.69% | 22.85 | 9.15 |
| 04/08 | 3,405 | 3,495 | 3,340 | 3,495 | +4.17% | 258,000 | 2162億9883万 | +9.32% | 22.99 | 9.2 |
| 04/07 | 3,335 | 3,395 | 3,290 | 3,355 | +1.67% | 228,900 | 2076億3450万 | +5.9% | 22.07 | 8.83 |
| 04/06 | 3,135 | 3,320 | 3,135 | 3,300 | +5.26% | 206,600 | 2038億3202万 | +4.6% | 21.7 | 8.69 |
| 04/03 | 3,115 | 3,200 | 3,095 | 3,135 | -0.95% | 197,600 | 1936億4042万 | -0.19% | 20.62 | 8.26 |
| 04/02 | 3,265 | 3,275 | 3,130 | 3,165 | -2.47% | 270,300 | 1954億9344万 | +1.05% | 20.82 | 8.33 |
| 04/01 | 3,060 | 3,245 | 3,000 | 3,245 | +6.57% | 339,800 | 2004億3482万 | +3.81% | 21.34 | 8.55 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 3,035 | 3,080 | 2,940 | 3,045 | -1.3% | 362,900 | 1880億8136万 | -2.37% | 20.03 | 8 |
| 03/30 | 3,015 | 3,085 | 2,939 | 3,085 | -2.22% | 252,600 | 1905億5205万 | -1.15% | 20.29 | 8.11 |
| 03/27 | 3,100 | 3,190 | 3,100 | 3,155 | +1.94% | 202,000 | 1948億7576万 | +1.25% | 20.71 | 8.29 |
| 03/26 | 3,145 | 3,200 | 3,095 | 3,095 | 0% | 170,200 | 1911億6973万 | -0.45% | 20.32 | 8.14 |
| 03/25 | 3,035 | 3,140 | 3,020 | 3,095 | +3.69% | 246,600 | 1911億6973万 | 0% | 20.32 | 8.14 |
| 03/24 | 3,125 | 3,130 | 2,855 | 2,985 | -1.32% | 559,200 | 1843億7533万 | -3.18% | 19.6 | 7.85 |
| 03/23 | 3,155 | 3,190 | 3,000 | 3,025 | -8.47% | 468,000 | 1868億4602万 | -1.4% | 19.86 | 7.95 |
| 03/19 | 3,395 | 3,405 | 3,295 | 3,305 | -4.62% | 227,000 | 2041億4086万 | +8.4% | 21.7 | 8.69 |
| 03/18 | 3,415 | 3,475 | 3,375 | 3,465 | +2.97% | 213,600 | 2140億2362万 | +14.7% | 22.75 | 9.11 |
| 03/17 | 3,500 | 3,535 | 3,320 | 3,365 | +4.34% | 517,000 | 2078億4689万 | +12.81% | 22.09 | 8.85 |
| 03/16 | 3,290 | 3,335 | 3,215 | 3,225 | -3.15% | 323,000 | 1991億9947万 | +9.43% | 21.17 | 8.48 |
| 03/13 | 3,310 | 3,350 | 3,205 | 3,330 | -1.48% | 425,600 | 2056億8504万 | +14.16% | 21.86 | 8.75 |
| 03/12 | 3,330 | 3,485 | 3,280 | 3,380 | +2.42% | 451,400 | 2087億7340万 | +17.28% | 22.19 | 8.88 |
| 03/11 | 3,335 | 3,405 | 3,265 | 3,300 | -1.64% | 454,200 | 2038億3202万 | +15.95% | 21.66 | 8.67 |
| 03/10 | 3,260 | 3,375 | 3,220 | 3,355 | +3.07% | 549,600 | 2072億2922万 | +19.35% | 22.02 | 8.82 |
| 03/09 | 3,080 | 3,295 | 3,025 | 3,255 | +3.99% | 815,000 | 2010億5249万 | +17.34% | 21.37 | 8.56 |
| 03/06 | 2,925 | 3,140 | 2,905 | 3,130 | +7.56% | 345,600 | 1933億3158万 | +14.11% | 20.55 | 8.23 |
| 03/05 | 3,070 | 3,080 | 2,900 | 2,910 | +6.99% | 473,400 | 1797億4278万 | +7.18% | 19.1 | 7.65 |
| 03/04 | 2,710 | 2,780 | 2,655 | 2,720 | -2.33% | 212,800 | 1680億700万 | +0.78% | 17.86 | 7.15 |
| 03/03 | 2,980 | 2,985 | 2,785 | 2,785 | -7.63% | 223,000 | 1720億2187万 | +3.49% | 18.28 | 7.32 |
| 03/02 | 3,000 | 3,055 | 2,940 | 3,015 | +2.2% | 225,600 | 1862億2834万 | +12.5% | 19.79 | 7.93 |
| 02/27 | 3,055 | 3,070 | 2,915 | 2,950 | +1.55% | 1,271,600 | 1822億1347万 | +11.07% | 19.37 | 7.75 |
| 02/26 | 3,085 | 3,100 | 2,885 | 2,905 | -4.28% | 339,800 | 1794億3394万 | +10.25% | 19.07 | 7.64 |
| 02/25 | 3,040 | 3,095 | 3,005 | 3,035 | -0.82% | 326,600 | 1874億6369万 | +16.02% | 19.92 | 7.98 |
| 02/24 | 3,170 | 3,200 | 2,925 | 3,060 | -1.29% | 716,200 | 1890億787万 | +17.96% | 20.09 | 8.04 |
| 02/20 | 3,010 | 3,110 | 2,985 | 3,100 | +4.73% | 403,800 | 1914億4285万 | +20.58% | 20.35 | 8.15 |
| 02/19 | 2,975 | 3,000 | 2,930 | 2,960 | -0.34% | 203,400 | 1827億9704万 | +16.17% | 19.43 | 7.78 |
| 02/18 | 2,850 | 2,980 | 2,810 | 2,970 | +7.8% | 366,800 | 1834億1460万 | +17.48% | 19.49 | 7.81 |
| 02/17 | 2,785 | 2,855 | 2,725 | 2,755 | -0.9% | 358,000 | 1701億3711万 | +9.72% | 18.08 | 7.24 |
| 02/16 | 2,453 | 2,795 | 2,430 | 2,780 | +6.31% | 1,204,000 | 1716億8101万 | +11.11% | 18.25 | 7.31 |
| 02/13 | 2,540 | 2,645 | 2,525 | 2,615 | +2.15% | 722,200 | 1614億9131万 | +5.1% | 17.16 | 6.87 |
| 02/12 | 2,605 | 2,630 | 2,515 | 2,560 | -1.73% | 318,400 | 1580億9474万 | +3.27% | 16.8 | 6.73 |
| 02/10 | 2,515 | 2,620 | 2,515 | 2,605 | +4.2% | 179,800 | 1608億7375万 | +5.38% | 17.1 | 6.85 |
| 02/09 | 2,520 | 2,575 | 2,493 | 2,500 | +1.01% | 242,800 | 1543億8940万 | +1.38% | 16.41 | 6.57 |
| 02/06 | 2,480 | 2,485 | 2,425 | 2,475 | 0% | 192,400 | 1528億4550万 | +0.49% | 16.24 | 6.5 |
| 02/05 | 2,460 | 2,495 | 2,450 | 2,475 | +1.02% | 228,000 | 1528億4550万 | +0.53% | 16.24 | 6.5 |
| 02/04 | 2,458 | 2,490 | 2,425 | 2,450 | -0.91% | 188,400 | 1513億161万 | -0.41% | 16.08 | 6.44 |
| 02/03 | 2,440 | 2,520 | 2,440 | 2,473 | +1.96% | 220,400 | 1526億9111万 | +0.59% | 16.23 | 6.5 |
| 02/02 | 2,420 | 2,468 | 2,403 | 2,425 | -0.82% | 199,200 | 1497億5771万 | -1.06% | 15.92 | 6.37 |
| 01/30 | 2,460 | 2,480 | 2,445 | 2,445 | -0.91% | 176,800 | 1509億9283万 | -0.12% | 16.05 | 6.43 |
| 01/29 | 2,453 | 2,490 | 2,415 | 2,468 | +1.13% | 229,400 | 1523億8233万 | +1% | 16.2 | 6.48 |
| 01/28 | 2,488 | 2,490 | 2,423 | 2,440 | -3.17% | 162,800 | 1506億8405万 | 0% | 16.02 | 6.41 |
| 01/27 | 2,515 | 2,530 | 2,463 | 2,520 | +0.2% | 177,200 | 1556億2451万 | +3.62% | 16.54 | 6.62 |
| 01/26 | 2,493 | 2,540 | 2,473 | 2,515 | +0.9% | 216,200 | 1553億1573万 | +4.01% | 16.51 | 6.61 |
| 01/23 | 2,420 | 2,505 | 2,410 | 2,493 | +3% | 278,200 | 1539億2623万 | +3.81% | 16.36 | 6.55 |
| 01/22 | 2,403 | 2,468 | 2,403 | 2,420 | -0.72% | 235,200 | 1494億4893万 | +1.3% | 15.88 | 6.36 |
| 01/21 | 2,395 | 2,460 | 2,370 | 2,438 | +0.31% | 189,200 | 1505億158万 | +2.55% | 16 | 6.4 |
| 01/20 | 2,460 | 2,475 | 2,415 | 2,430 | -1.82% | 196,000 | 1500億3850万 | +2.92% | 15.95 | 6.39 |
| 01/19 | 2,505 | 2,525 | 2,450 | 2,475 | -1% | 235,200 | 1528億1699万 | +5.41% | 16.24 | 6.5 |
| 01/16 | 2,495 | 2,530 | 2,418 | 2,500 | -0.4% | 240,200 | 1543億6060万 | +7.16% | 16.41 | 6.57 |
| 01/15 | 2,475 | 2,540 | 2,460 | 2,510 | +1.41% | 233,200 | 1549億7804万 | +8.42% | 16.47 | 6.6 |
| 01/14 | 2,525 | 2,530 | 2,455 | 2,475 | -2.37% | 213,400 | 1528億1699万 | +7.84% | 16.24 | 6.5 |
| 01/13 | 2,575 | 2,610 | 2,510 | 2,535 | +0.4% | 352,400 | 1565億2164万 | +11.43% | 16.64 | 6.66 |
| 01/09 | 2,440 | 2,525 | 2,438 | 2,525 | +4.23% | 302,200 | 1559億420万 | +12.17% | 16.57 | 6.63 |
| 01/08 | 2,400 | 2,460 | 2,385 | 2,423 | +0.52% | 221,000 | 1495億7542万 | +8.68% | 15.9 | 6.37 |
| 01/07 | 2,280 | 2,448 | 2,275 | 2,410 | +1.05% | 613,600 | 1488億361万 | +8.95% | 15.82 | 6.33 |
| 01/06 | 2,453 | 2,460 | 2,380 | 2,385 | -2.75% | 384,200 | 1472億6001万 | +8.41% | 15.65 | 6.27 |
| 01/05 | 2,495 | 2,495 | 2,380 | 2,453 | +1.13% | 423,000 | 1514億2774万 | +12.04% | 16.09 | 6.44 |
| 2025 | ||||||||||
| 12/30 | 2,418 | 2,450 | 2,393 | 2,425 | -1.12% | 266,200 | 1497億2978万 | +11.44% | 28.38 | 7.16 |
| 12/29 | 2,443 | 2,453 | 2,388 | 2,453 | +1.13% | 247,200 | 1514億2774万 | +13.49% | 28.71 | 7.24 |
| 12/26 | 2,400 | 2,460 | 2,393 | 2,425 | +1.89% | 291,800 | 1497億2978万 | +12.95% | 28.38 | 7.16 |
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 | |
| 2019年 12月期 | 471 3,770 12/18 | 344 2,750 12/26 | 18,936,000 2,367,000 12/18 | 44.97 | 32.8 | 11.34 | 8.27 | 242億9765万 | 177億2375万 | 35.69倍 12/30 |
| 2020年 12月期 | 869 6,950 12/17 | 173 1,384 4/6 | 6,296,000 787,000 1/24 | 84.51 | 16.83 | 15.06 | 3 | 485億2184万 | 94億585万 | 72.18倍 12/30 |
| 2021年 12月期 | 1,293 5,170 9/1 | 513 2,050 3/9 | 2,006,000 501,500 3/25 | 55.42 | 21.98 | 16.19 | 6.42 | 729億3651万 | 287億4637万 | 35.38倍 12/30 |
| 2022年 12月期 | 1,798 7,190 11/29 | 541 2,163 2/24 | 1,081,600 270,400 5/17 | 45.43 | 13.67 | 12.83 | 3.86 | 1042億7605万 | 306億6720万 | 33.86倍 12/30 |
| 2023年 12月期 | 1,710 6,840 2/14 | 555 2,218 11/17 | 2,069,600 517,400 8/17 | 68.32 | 22.15 | 11.6 | 3.76 | 995億6030万 | 323億4669万 | 32.12倍 12/29 |
| 2024年 12月期 | 1,498 5,990 10/4 | 637 2,548 4/17 | 1,308,400 327,100 8/16 | 35.66 | 15.17 | 7.2 | 3.06 | 875億4253万 | 372億39万 | 32.34倍 12/30 |
| 2025年 12月期 | 2,460 4,920 12/26 | 1,117 2,233 4/7 | 2,091,400 1,045,700 8/15 | 28.05 | 12.73 | 7.26 | 3.3 | 1518億9083万 | 653億2239万 | 27.65倍 12/30 |
| 最新 | 4,085 2026/5/29 | 357,400 | 26.87 予想 | 10.76 実績 | 2528億1280万 | - | ||||
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。
