アースインフィニティ（7692）のPER（株価収益率）の推移
- 2021年7月30日
- 63.16倍
- 2022年7月29日
- 赤字
- 2023年7月31日
- 47.86倍
- 2024年7月31日
- 75倍
- 2025年7月31日
- 27.45倍
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 75 | 76 | 73 | 74 | -1.33% | 382,900 | 81億4970万 | -15.91% | 14.84 | 6.51 |
| 06/18 | 77 | 77 | 74 | 75 | -2.6% | 524,800 | 82億5984万 | -15.73% | 15.05 | 6.6 |
| 06/17 | 75 | 84 | 75 | 77 | +4.05% | 2,723,900 | 84億8010万 | -14.44% | 15.45 | 6.77 |
| 06/16 | 77 | 77 | 73 | 74 | -3.9% | 662,900 | 81億4970万 | -17.78% | 14.84 | 6.51 |
| 06/15 | 80 | 80 | 76 | 77 | -2.53% | 1,245,000 | 84億8010万 | -15.38% | 15.45 | 6.77 |
| 06/12 | 91 | 95 | 79 | 79 | -12.22% | 3,586,900 | 87億36万 | -14.13% | 15.85 | 6.95 |
| 06/11 | 90 | 91 | 89 | 90 | 0% | 259,100 | 99億1180万 | -3.23% | 18.05 | 7.92 |
| 06/10 | 90 | 91 | 89 | 90 | -1.1% | 271,200 | 99億1180万 | -3.23% | 18.05 | 7.92 |
| 06/09 | 91 | 93 | 90 | 91 | +1.11% | 258,500 | 100億2193万 | -2.15% | 18.25 | 8.01 |
| 06/08 | 91 | 92 | 89 | 90 | -3.23% | 271,600 | 99億1180万 | -3.23% | 18.05 | 7.92 |
| 06/05 | 91 | 94 | 91 | 93 | +2.2% | 277,100 | 102億4220万 | -1.06% | 18.66 | 8.18 |
| 06/04 | 93 | 93 | 90 | 91 | 0% | 225,200 | 100億2193万 | -3.19% | 18.25 | 8.01 |
| 06/03 | 92 | 92 | 90 | 91 | -1.09% | 166,300 | 100億2193万 | -3.19% | 18.25 | 8.01 |
| 06/02 | 93 | 93 | 90 | 92 | -2.13% | 572,200 | 101億3207万 | -2.13% | 18.46 | 8.09 |
| 06/01 | 94 | 95 | 92 | 94 | 0% | 334,200 | 103億5233万 | 0% | 18.86 | 8.27 |
| 05/29 | 91 | 96 | 90 | 94 | +4.44% | 1,081,100 | 103億5233万 | -1.05% | 18.86 | 8.27 |
| 05/28 | 90 | 90 | 88 | 90 | 0% | 257,300 | 99億1180万 | -5.26% | 18.05 | 7.92 |
| 05/27 | 90 | 91 | 89 | 90 | -2.17% | 550,300 | 99億1180万 | -5.26% | 18.05 | 7.92 |
| 05/26 | 91 | 92 | 90 | 92 | +1.1% | 382,700 | 101億3207万 | -3.16% | 18.46 | 8.09 |
| 05/25 | 93 | 93 | 90 | 91 | -2.15% | 755,800 | 100億2193万 | -5.21% | 18.25 | 8.01 |
| 05/22 | 95 | 95 | 93 | 93 | -2.11% | 243,200 | 102億4220万 | -3.13% | 18.66 | 8.18 |
| 05/21 | 93 | 95 | 93 | 95 | +3.26% | 191,400 | 104億6246万 | -1.04% | 19.06 | 8.36 |
| 05/20 | 95 | 98 | 92 | 92 | -3.16% | 681,500 | 101億3207万 | -4.17% | 18.46 | 8.09 |
| 05/19 | 95 | 95 | 93 | 95 | +1.06% | 311,600 | 104億6246万 | -1.04% | 19.06 | 8.36 |
| 05/18 | 93 | 95 | 93 | 94 | +1.08% | 275,200 | 103億5233万 | -2.08% | 18.86 | 8.27 |
| 05/15 | 96 | 96 | 90 | 93 | -2.11% | 893,100 | 102億4220万 | -4.12% | 18.66 | 8.18 |
| 05/14 | 96 | 97 | 95 | 95 | -1.04% | 372,900 | 104億6246万 | -2.06% | 19.06 | 8.36 |
| 05/13 | 97 | 97 | 95 | 96 | 0% | 144,800 | 105億7259万 | -1.03% | 19.26 | 8.45 |
| 05/12 | 96 | 97 | 96 | 96 | +1.05% | 207,600 | 105億7259万 | -1.03% | 19.26 | 8.45 |
| 05/11 | 95 | 96 | 95 | 95 | -1.04% | 82,300 | 104億6246万 | -2.06% | 19.06 | 8.36 |
| 05/08 | 96 | 96 | 95 | 96 | +1.05% | 278,100 | 105億7259万 | -1.03% | 19.26 | 8.45 |
| 05/07 | 96 | 97 | 95 | 95 | -1.04% | 246,900 | 104億6246万 | -2.06% | 19.06 | 8.36 |
| 05/01 | 96 | 96 | 95 | 96 | +1.05% | 177,500 | 105億7259万 | -2.04% | 19.26 | 8.45 |
| 04/30 | 97 | 97 | 95 | 95 | -2.06% | 343,300 | 104億6246万 | -3.06% | 19.06 | 8.36 |
| 04/28 | 97 | 97 | 96 | 97 | +1.04% | 57,600 | 106億8272万 | -1.02% | 19.46 | 8.53 |
| 04/27 | 97 | 97 | 96 | 96 | -1.03% | 246,500 | 105億7259万 | -2.04% | 19.26 | 8.45 |
| 04/24 | 96 | 97 | 96 | 97 | +1.04% | 128,900 | 106億8272万 | -1.02% | 19.46 | 8.53 |
| 04/23 | 97 | 98 | 96 | 96 | -1.03% | 239,500 | 105億7259万 | -2.04% | 19.26 | 8.45 |
| 04/22 | 98 | 98 | 96 | 97 | -1.02% | 306,200 | 106億8272万 | -1.02% | 19.46 | 8.53 |
| 04/21 | 98 | 99 | 97 | 98 | 0% | 209,800 | 107億9285万 | 0% | 19.66 | 8.62 |
| 04/20 | 98 | 99 | 98 | 98 | 0% | 101,600 | 107億9285万 | 0% | 19.66 | 8.62 |
| 04/17 | 99 | 99 | 98 | 98 | 0% | 55,700 | 107億9285万 | -1.01% | 19.66 | 8.62 |
| 04/16 | 97 | 99 | 97 | 98 | +1.03% | 225,100 | 107億9285万 | -1.01% | 19.66 | 8.62 |
| 04/15 | 97 | 99 | 96 | 97 | 0% | 512,100 | 106億8272万 | -2.02% | 19.46 | 8.53 |
| 04/14 | 98 | 98 | 97 | 97 | 0% | 71,000 | 106億8272万 | -2.02% | 19.46 | 8.53 |
| 04/13 | 97 | 98 | 96 | 97 | -1.02% | 359,200 | 106億8272万 | -3% | 19.46 | 8.53 |
| 04/10 | 98 | 99 | 97 | 98 | 0% | 323,100 | 107億9285万 | -2% | 19.66 | 8.62 |
| 04/09 | 99 | 100 | 98 | 98 | -1.01% | 178,200 | 107億9285万 | -2% | 19.66 | 8.62 |
| 04/08 | 100 | 100 | 99 | 99 | +1.02% | 242,600 | 109億298万 | -1% | 19.86 | 8.71 |
| 04/07 | 99 | 100 | 98 | 98 | 0% | 274,000 | 107億9285万 | -2% | 19.66 | 8.62 |
| 04/06 | 99 | 99 | 98 | 98 | 0% | 220,900 | 107億9285万 | -2.97% | 19.66 | 8.62 |
| 04/03 | 98 | 99 | 97 | 98 | +1.03% | 136,100 | 107億9285万 | -2.97% | 19.66 | 8.62 |
| 04/02 | 99 | 99 | 97 | 97 | -1.02% | 697,800 | 106億8272万 | -3.96% | 19.46 | 8.53 |
| 04/01 | 99 | 100 | 98 | 98 | 0% | 404,200 | 107億9285万 | -2.97% | 19.66 | 8.62 |
| 03/31 | 100 | 100 | 97 | 98 | -1.01% | 525,800 | 107億9285万 | -3.92% | 19.66 | 8.62 |
| 03/30 | 99 | 100 | 98 | 99 | -1.98% | 366,800 | 109億298万 | -2.94% | 19.86 | 8.71 |
| 03/27 | 98 | 101 | 98 | 101 | +3.06% | 623,100 | 111億2325万 | -0.98% | 20.26 | 8.89 |
| 03/26 | 100 | 101 | 98 | 98 | -1.01% | 602,900 | 107億9285万 | -3.92% | 19.66 | 8.62 |
| 03/25 | 98 | 101 | 98 | 99 | +2.06% | 486,300 | 109億298万 | -2.94% | 19.86 | 8.71 |
| 03/24 | 98 | 99 | 97 | 97 | +2.11% | 517,900 | 106億8272万 | -4.9% | 19.46 | 8.53 |
| 03/23 | 100 | 100 | 95 | 95 | -5% | 1,660,400 | 104億6246万 | -6.86% | 19.06 | 8.36 |
| 03/19 | 103 | 104 | 100 | 100 | -3.85% | 771,900 | 110億1312万 | -2.91% | 20.06 | 8.8 |
| 03/18 | 103 | 106 | 103 | 104 | +0.97% | 884,400 | 114億5364万 | +0.97% | 20.86 | 9.15 |
| 03/17 | 101 | 104 | 100 | 103 | +4.04% | 1,133,200 | 113億4351万 | 0% | 20.66 | 9.06 |
| 03/16 | 101 | 101 | 99 | 99 | -1% | 679,100 | 109億298万 | -2.94% | 19.86 | 8.71 |
| 03/13 | 106 | 109 | 100 | 100 | -5.66% | 5,250,400 | 110億1312万 | -1.96% | 20.06 | 8.8 |
| 03/12 | 104 | 106 | 104 | 106 | +0.95% | 505,500 | 116億7390万 | +3.92% | 21.26 | 9.33 |
| 03/11 | 105 | 106 | 104 | 105 | 0% | 754,800 | 115億6377万 | +2.94% | 21.06 | 9.24 |
| 03/10 | 103 | 105 | 102 | 105 | +2.94% | 464,800 | 115億6377万 | +2.94% | 21.06 | 9.24 |
| 03/09 | 102 | 102 | 99 | 102 | -2.86% | 928,700 | 112億3338万 | 0% | 20.46 | 8.97 |
| 03/06 | 103 | 105 | 103 | 105 | +1.94% | 484,800 | 115億6377万 | +2.94% | 21.06 | 9.24 |
| 03/05 | 102 | 105 | 101 | 103 | +4.04% | 743,400 | 113億4351万 | +0.98% | 20.66 | 9.06 |
| 03/04 | 100 | 102 | 97 | 99 | -3.88% | 1,378,400 | 109億298万 | -2.94% | 19.86 | 8.71 |
| 03/03 | 105 | 105 | 103 | 103 | -1.9% | 462,200 | 113億4351万 | +0.98% | 20.66 | 9.06 |
| 03/02 | 105 | 105 | 103 | 105 | 0% | 581,700 | 115億6377万 | +2.94% | 21.06 | 9.24 |
| 02/27 | 103 | 105 | 103 | 105 | +1.94% | 257,500 | 115億6377万 | +2.94% | 21.06 | 9.24 |
| 02/26 | 103 | 104 | 103 | 103 | 0% | 324,800 | 113億4351万 | +0.98% | 20.66 | 9.06 |
| 02/25 | 102 | 103 | 102 | 103 | +1.98% | 156,800 | 113億4351万 | +0.98% | 20.66 | 9.06 |
| 02/24 | 102 | 103 | 101 | 101 | -0.98% | 306,300 | 111億2325万 | -0.98% | 20.26 | 8.89 |
| 02/20 | 103 | 104 | 101 | 102 | -1.92% | 432,300 | 112億3338万 | 0% | 20.46 | 8.97 |
| 02/19 | 104 | 104 | 103 | 104 | +0.97% | 187,500 | 114億5364万 | +1.96% | 20.86 | 9.15 |
| 02/18 | 102 | 104 | 101 | 103 | +0.98% | 458,900 | 113億4351万 | +0.98% | 20.66 | 9.06 |
| 02/17 | 102 | 102 | 100 | 102 | 0% | 235,500 | 112億3338万 | 0% | 20.46 | 8.97 |
| 02/16 | 100 | 102 | 100 | 102 | +3.03% | 271,900 | 112億3338万 | -0.97% | 20.46 | 8.97 |
| 02/13 | 102 | 103 | 99 | 99 | -2.94% | 591,900 | 109億298万 | -3.88% | 19.86 | 8.71 |
| 02/12 | 101 | 104 | 101 | 102 | 0% | 312,500 | 112億3338万 | -0.97% | 20.46 | 8.97 |
| 02/10 | 100 | 102 | 100 | 102 | +2% | 258,100 | 112億3338万 | -0.97% | 20.46 | 8.97 |
| 02/09 | 100 | 101 | 99 | 100 | 0% | 421,600 | 110億1312万 | -3.85% | 20.06 | 8.8 |
| 02/06 | 100 | 101 | 98 | 100 | 0% | 535,200 | 110億1312万 | -3.85% | 20.06 | 8.8 |
| 02/05 | 100 | 101 | 100 | 100 | -0.99% | 158,600 | 110億1312万 | -3.85% | 20.06 | 8.8 |
| 02/04 | 101 | 102 | 100 | 101 | 0% | 296,600 | 111億2325万 | -2.88% | 20.26 | 8.89 |
| 02/03 | 100 | 101 | 99 | 101 | +1% | 285,000 | 111億2325万 | -2.88% | 20.26 | 8.89 |
| 02/02 | 102 | 102 | 99 | 100 | -1.96% | 241,100 | 110億1312万 | -3.85% | 20.06 | 8.8 |
| 01/30 | 99 | 102 | 99 | 102 | +2% | 212,200 | 112億3338万 | -1.92% | 20.46 | 7.75 |
| 01/29 | 101 | 101 | 96 | 100 | -0.99% | 592,100 | 110億1312万 | -3.85% | 20.06 | 7.6 |
| 01/28 | 102 | 102 | 100 | 101 | -0.98% | 451,100 | 111億2325万 | -2.88% | 20.26 | 7.68 |
| 01/27 | 102 | 103 | 101 | 102 | -1.92% | 367,600 | 112億3338万 | -1.92% | 20.46 | 7.75 |
| 01/26 | 105 | 105 | 102 | 104 | -0.95% | 747,400 | 114億5364万 | 0% | 20.86 | 7.9 |
| 01/23 | 103 | 105 | 103 | 105 | +0.96% | 380,300 | 115億6377万 | +1.94% | 21.06 | 7.98 |
| 01/22 | 104 | 104 | 103 | 104 | 0% | 296,200 | 114億5364万 | +0.97% | 20.86 | 7.9 |
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 | |
| 2021年 7月期 | 298 10,710 10/19 | 68 2,461 7/30 | 60,444,000 1,679,000 10/22 | 260.96 | 59.97 | 32.98 | 7.58 | 322億7244万 | 75億2869万 | 63.16倍 7/30 |
| 2022年 7月期 | 83 2,983 9/28 | 24 860 5/27 849 5/17 | 19,159,200 532,200 4/21 | 赤字 | 赤字 | 19.31 | 5.5 | 91億2559万 | 26億3091万 | 赤字 7/29 |
| 2023年 7月期 | 890 2,671 4/14 | 27 967 8/10 | 115,188,300 38,396,100 4/25 | 253.66 | 7.65 | 114.15 | 3.44 | 980億5347万 | 29億5824万 | 47.86倍 7/31 |
| 2024年 7月期 | 224 3/1 | 60 2/16 2/15 他3件 | 84,921,700 3/1 | 164.71 | 44.12 | 27.79 | 7.44 | 246億6938万 | 66億787万 | 75倍 7/31 |
| 2025年 7月期 | 157 6/13 | 60 8/5 | 24,896,100 6/13 | 37.47 | 14.32 | 14.34 | 5.48 | 172億9059万 | 66億787万 | 27.45倍 7/31 |
| 最新 | 74 2026/6/19 | 382,900 | 14.84 予想 | 6.51 実績 | 81億4970万 | - | ||||
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。
