- 7986
- 2026/10/02
- 時価
- 33億円
- PER 予
- 6.49倍
- 2009年以降
- 赤字-29.41倍
（2009-2025年） - PBR
- 0.6倍
- 2009年以降
- 0.39-3.44倍
（2009-2025年） - 配当 予
- 1.58%
- ROE 予
- 9.25%
- ROA 予
- 6.82%
- 資料
- Link
- CSV,JSON
日本アイ・エス・ケイ（7986）のPBR（株価純資産倍率）の推移
- 2009年12月30日
- 0.8倍
- 2010年12月30日
- 0.72倍
- 2011年12月30日
- 0.71倍
- 2012年12月28日
- 0.86倍
- 2013年12月30日
- 1.02倍
- 2014年12月30日
- 0.93倍
- 2015年12月30日
- 1.38倍
- 2016年12月30日
- 1.4倍
- 2017年12月29日
- 1.28倍
- 2018年12月28日
- 0.6倍
- 2019年12月30日
- 0.75倍
- 2020年12月30日
- 0.59倍
- 2021年12月30日
- 0.62倍
- 2022年12月30日
- 0.59倍
- 2023年12月29日
- 0.6倍
- 2024年12月30日
- 0.55倍
- 2025年12月30日
- 0.59倍
2026/04/22～2026/10/02
株価＆PBR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 | ||||||||||
| 10/02 | 1,905 | 1,906 | 1,902 | 1,903 | -0.99% | 800 | - | -0.68% | - | - |
| 10/01 | 1,917 | 1,922 | 1,917 | 1,922 | +0.42% | 800 | - | +0.31% | - | - |
| 09/30 | 1,900 | 1,914 | 1,900 | 1,914 | +0.74% | 1,600 | - | -0.1% | - | - |
| 09/29 | 1,916 | 1,916 | 1,876 | 1,900 | -1.55% | 3,400 | - | -0.84% | - | - |
| 09/28 | 1,930 | 1,931 | 1,930 | 1,930 | +0.05% | 1,000 | - | +0.63% | - | - |
| 09/25 | 1,929 | 1,929 | 1,929 | 1,929 | +0.1% | 100 | - | +0.57% | - | - |
| 09/24 | 1,927 | 1,927 | 1,927 | 1,927 | +0.68% | 400 | - | +0.52% | - | - |
| 09/18 | 1,906 | 1,914 | 1,905 | 1,914 | -0.67% | 500 | - | -0.1% | - | - |
| 09/17 | 1,927 | 1,927 | 1,927 | 1,927 | +0.42% | 700 | - | +0.63% | - | - |
| 09/16 | 1,915 | 1,919 | 1,915 | 1,919 | +0.26% | 1,100 | - | +0.21% | - | - |
| 09/15 | 1,909 | 1,914 | 1,909 | 1,914 | +0.26% | 900 | - | 0% | - | - |
| 09/14 | 1,905 | 1,909 | 1,905 | 1,909 | +0.21% | 300 | - | -0.21% | - | - |
| 09/11 | 1,905 | 1,905 | 1,905 | 1,905 | +0.26% | 100 | - | -0.42% | - | - |
| 09/09 | 1,916 | 1,916 | 1,900 | 1,900 | -0.63% | 400 | - | -0.63% | - | - |
| 09/08 | 1,912 | 1,912 | 1,912 | 1,912 | 0% | 100 | - | 0% | - | - |
| 09/07 | 1,912 | 1,912 | 1,912 | 1,912 | -0.21% | 200 | - | +0.1% | - | - |
| 09/04 | 1,914 | 1,916 | 1,914 | 1,916 | +0.1% | 900 | - | +0.42% | - | - |
| 09/03 | 1,904 | 1,914 | 1,901 | 1,914 | +0.21% | 500 | - | +0.37% | - | - |
| 09/02 | 1,904 | 1,910 | 1,904 | 1,910 | +0.32% | 300 | - | +0.21% | - | - |
| 09/01 | 1,927 | 1,927 | 1,904 | 1,904 | -0.26% | 700 | - | +0.11% | - | - |
| 08/31 | 1,901 | 1,909 | 1,901 | 1,909 | -0.99% | 600 | - | +0.42% | - | - |
| 08/28 | 1,928 | 1,928 | 1,928 | 1,928 | -0.16% | 100 | - | +1.47% | - | - |
| 08/26 | 1,931 | 1,931 | 1,931 | 1,931 | +0.52% | 100 | - | +1.63% | - | - |
| 08/25 | 1,931 | 1,939 | 1,921 | 1,921 | -0.52% | 300 | - | +1.16% | - | - |
| 08/24 | 1,931 | 1,937 | 1,931 | 1,931 | +0.89% | 700 | - | +1.74% | - | - |
| 08/21 | 1,914 | 1,929 | 1,914 | 1,914 | +0.21% | 1,300 | - | +0.95% | - | - |
| 08/20 | 1,911 | 1,914 | 1,910 | 1,910 | -0.52% | 1,000 | - | +0.74% | - | - |
| 08/19 | 1,950 | 1,950 | 1,920 | 1,920 | -1.54% | 1,400 | - | +1.32% | - | - |
| 08/18 | 1,941 | 1,950 | 1,940 | 1,950 | +0.88% | 2,400 | - | +3.01% | - | - |
| 08/17 | 1,911 | 1,933 | 1,911 | 1,933 | +1.47% | 2,000 | - | +2.28% | - | - |
| 08/14 | 1,905 | 1,905 | 1,905 | 1,905 | +0.74% | 700 | - | +0.9% | - | - |
| 08/13 | 1,915 | 1,916 | 1,891 | 1,891 | +0.53% | 1,000 | - | +0.21% | - | - |
| 08/12 | 1,931 | 1,931 | 1,881 | 1,881 | -2.29% | 2,000 | - | -0.21% | - | - |
| 08/10 | 1,918 | 1,942 | 1,915 | 1,925 | +0.57% | 2,600 | - | +2.18% | - | - |
| 08/07 | 1,914 | 1,914 | 1,914 | 1,914 | +1.75% | 14,600 | - | +1.81% | - | - |
| 08/05 | 1,862 | 1,902 | 1,862 | 1,881 | -0.84% | 700 | - | +0.37% | - | - |
| 08/04 | 1,900 | 1,914 | 1,861 | 1,897 | -0.16% | 2,400 | - | +1.5% | - | - |
| 08/03 | 1,861 | 1,900 | 1,861 | 1,900 | +0.53% | 700 | - | +1.93% | - | - |
| 07/31 | 1,890 | 1,890 | 1,890 | 1,890 | +1.89% | 200 | - | +1.67% | - | - |
| 07/28 | 1,857 | 1,857 | 1,855 | 1,855 | -0.8% | 300 | - | +0.05% | - | - |
| 07/27 | 1,839 | 1,870 | 1,828 | 1,870 | -0.48% | 500 | - | +1.03% | - | - |
| 07/24 | 1,879 | 1,879 | 1,879 | 1,879 | -1% | 300 | - | +1.62% | - | - |
| 07/23 | 1,863 | 1,901 | 1,863 | 1,898 | +4.11% | 500 | - | +2.82% | - | - |
| 07/22 | 1,823 | 1,823 | 1,823 | 1,823 | -1.99% | 100 | - | -1.03% | - | - |
| 07/21 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 300 | - | +1.03% | - | - |
| 07/17 | 1,885 | 1,909 | 1,869 | 1,900 | -1.3% | 600 | - | +3.32% | - | - |
| 07/15 | 1,925 | 1,925 | 1,925 | 1,925 | +1.85% | 100 | - | +4.9% | - | - |
| 07/14 | 1,889 | 1,890 | 1,889 | 1,890 | -0.53% | 300 | - | +3.28% | - | - |
| 07/13 | 1,900 | 1,900 | 1,880 | 1,900 | -0.05% | 600 | - | +3.94% | - | - |
| 07/10 | 1,896 | 1,915 | 1,896 | 1,901 | +0.26% | 1,300 | - | +4.11% | - | - |
| 07/09 | 1,881 | 1,896 | 1,881 | 1,896 | +0.8% | 600 | - | +4.06% | - | - |
| 07/08 | 1,881 | 1,881 | 1,881 | 1,881 | -0.27% | 100 | - | +3.41% | - | - |
| 07/07 | 1,886 | 1,886 | 1,886 | 1,886 | +0.27% | 200 | - | +3.8% | - | - |
| 07/06 | 1,881 | 1,881 | 1,881 | 1,881 | 0% | 600 | - | +3.52% | - | - |
| 07/03 | 1,871 | 1,898 | 1,871 | 1,881 | +0.64% | 800 | - | +3.52% | - | - |
| 07/02 | 1,851 | 1,869 | 1,851 | 1,869 | +0.97% | 1,000 | - | +2.86% | - | - |
| 07/01 | 1,847 | 1,878 | 1,847 | 1,851 | +0.6% | 1,300 | - | +1.82% | - | - |
| 06/30 | 1,830 | 1,840 | 1,830 | 1,840 | +0.71% | 1,800 | - | +1.1% | - | - |
| 06/29 | 1,787 | 1,827 | 1,787 | 1,827 | +2.81% | 500 | - | +0.27% | - | - |
| 06/25 | 1,777 | 1,777 | 1,777 | 1,777 | +1.25% | 200 | - | -2.63% | - | - |
| 06/24 | 1,777 | 1,777 | 1,754 | 1,755 | -1.24% | 700 | - | -4.05% | - | - |
| 06/22 | 1,760 | 1,777 | 1,760 | 1,777 | +1.48% | 600 | - | -3.11% | - | - |
| 06/19 | 1,771 | 1,771 | 1,751 | 1,751 | -0.91% | 1,600 | - | -4.79% | - | - |
| 06/18 | 1,780 | 1,780 | 1,766 | 1,767 | -1.89% | 3,100 | - | -4.28% | - | - |
| 06/17 | 1,800 | 1,801 | 1,800 | 1,801 | -0.11% | 500 | - | -2.75% | - | - |
| 06/16 | 1,803 | 1,803 | 1,803 | 1,803 | +0.11% | 800 | - | -2.86% | - | - |
| 06/15 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 200 | - | -3.17% | - | - |
| 06/12 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | - | -3.38% | - | - |
| 06/11 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 200 | - | -3.54% | - | - |
| 06/10 | 1,802 | 1,841 | 1,801 | 1,801 | -0.28% | 1,300 | - | -3.69% | - | - |
| 06/09 | 1,800 | 1,806 | 1,800 | 1,806 | +0.28% | 400 | - | -3.58% | - | - |
| 06/08 | 1,804 | 1,804 | 1,800 | 1,801 | -2.33% | 1,700 | - | -4% | - | - |
| 06/05 | 1,844 | 1,844 | 1,844 | 1,844 | 0% | 100 | - | -1.81% | - | - |
| 06/04 | 1,844 | 1,844 | 1,844 | 1,844 | +2.44% | 300 | - | -1.91% | - | - |
| 06/03 | 1,800 | 1,800 | 1,800 | 1,800 | -1.15% | 1,100 | - | -4.46% | - | - |
| 06/02 | 1,822 | 1,822 | 1,800 | 1,821 | -1.03% | 1,200 | - | -3.65% | - | - |
| 06/01 | 1,874 | 1,874 | 1,840 | 1,840 | -2.02% | 1,700 | - | -2.95% | - | - |
| 05/29 | 1,913 | 1,913 | 1,878 | 1,878 | +0.05% | 900 | - | -1.21% | - | - |
| 05/28 | 1,877 | 1,877 | 1,877 | 1,877 | -0.42% | 700 | - | -1.47% | - | - |
| 05/27 | 1,885 | 1,888 | 1,878 | 1,885 | -0.79% | 1,300 | - | -1.36% | - | - |
| 05/26 | 1,914 | 1,917 | 1,900 | 1,900 | 0% | 900 | - | -0.78% | - | - |
| 05/25 | 1,895 | 1,915 | 1,884 | 1,900 | +0.85% | 2,700 | - | -0.94% | - | - |
| 05/22 | 1,900 | 1,900 | 1,884 | 1,884 | -1% | 500 | - | -1.88% | - | - |
| 05/21 | 1,877 | 1,904 | 1,877 | 1,903 | +1.44% | 400 | - | -1.14% | - | - |
| 05/20 | 1,876 | 1,876 | 1,876 | 1,876 | -0.64% | 100 | - | -2.7% | - | - |
| 05/19 | 1,911 | 1,911 | 1,881 | 1,888 | -1% | 1,200 | - | -2.28% | - | - |
| 05/18 | 1,935 | 1,940 | 1,901 | 1,907 | -0.16% | 1,100 | - | -1.55% | - | - |
| 05/15 | 1,929 | 1,929 | 1,910 | 1,910 | -1.44% | 900 | - | -1.55% | - | - |
| 05/14 | 1,900 | 1,947 | 1,900 | 1,938 | +2.16% | 2,400 | - | -0.26% | - | - |
| 05/13 | 1,877 | 1,897 | 1,877 | 1,897 | -0.05% | 1,000 | - | -2.32% | - | - |
| 05/12 | 1,889 | 1,898 | 1,870 | 1,898 | 0% | 1,000 | - | -2.52% | - | - |
| 05/11 | 1,877 | 1,898 | 1,875 | 1,898 | +1.66% | 700 | - | -2.67% | - | - |
| 05/08 | 1,866 | 1,899 | 1,863 | 1,867 | -0.95% | 1,200 | - | -4.35% | - | - |
| 05/07 | 1,863 | 1,885 | 1,863 | 1,885 | +0.96% | 600 | - | -3.63% | - | - |
| 04/30 | 1,880 | 1,880 | 1,867 | 1,867 | -0.69% | 300 | - | -4.79% | - | - |
| 04/28 | 1,867 | 1,902 | 1,867 | 1,880 | +0.7% | 1,500 | - | -4.37% | - | - |
| 04/27 | 1,871 | 1,871 | 1,867 | 1,867 | -1.37% | 200 | - | -5.18% | - | - |
| 04/24 | 1,930 | 1,930 | 1,893 | 1,893 | -1.97% | 2,000 | - | -4.01% | - | - |
| 04/23 | 1,950 | 1,950 | 1,931 | 1,931 | -1.23% | 400 | - | -2.13% | - | - |
| 04/22 | 1,970 | 1,970 | 1,955 | 1,955 | -0.76% | 1,300 | - | -0.96% | - | - |
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 | PBR | |
| 2009年 12月期 | 1,010 101 8/12 | 320 32 3/11 | 322,500 3,225,000 8/12 | 赤字 | 赤字 | 1.3 | 0.41 | - | - | 0.8倍 12/30 |
| 2010年 12月期 | 850 85 2/22 | 560 56 10/18 56 10/13 他6件 | 355,200 3,552,000 2/22 | 7.73 | 5.09 | 0.96 | 0.63 | 15億960万 | 9億9456万 | 0.72倍 12/30 |
| 2011年 12月期 | 1,160 116 2/21 | 460 46 3/15 | 509,900 5,099,000 8/15 | 14.21 | 5.63 | 1.2 | 0.48 | 20億6016万 | 8億1696万 | 0.71倍 12/30 |
| 2012年 12月期 | 1,110 111 3/9 | 670 67 5/15 | 849,300 8,493,000 3/9 | 20.43 | 12.33 | 1.09 | 0.66 | 19億7136万 | 11億8992万 | 0.86倍 12/28 |
| 2013年 12月期 | 1,500 150 12/10 | 770 77 6/7 | 1,129,200 11,292,000 12/9 | 24.37 | 12.51 | 1.39 | 0.71 | 26億6400万 | 13億6752万 | 1.02倍 12/30 |
| 2014年 12月期 | 1,460 146 7/25 | 890 89 5/21 | 856,500 8,565,000 7/25 | 20.51 | 12.51 | 1.27 | 0.78 | 25億9296万 | 15億8064万 | 0.93倍 12/30 |
| 2015年 12月期 | 2,880 288 10/23 | 1,000 100 8/25 | 1,219,400 12,194,000 7/15 | 18.65 | 6.47 | 2.21 | 0.77 | 51億1488万 | 17億7600万 | 1.38倍 12/30 |
| 2016年 12月期 | 5,020 502 4/15 | 1,340 134 1/21 | 1,061,600 10,616,000 2/19 | 27.41 | 7.32 | 3.44 | 0.92 | 89億1552万 | 23億7984万 | 1.4倍 12/30 |
| 2017年 12月期 | 2,660 266 11/2 | 1,700 170 4/17 | 1,053,900 10,539,000 11/2 | 17.69 | 11.31 | 1.66 | 1.06 | 47億2416万 | 30億1920万 | 1.28倍 12/29 |
| 2018年 12月期 | 2,280 228 1/29 | 942 12/26 | 81,000 810,000 4/4 | 29.41 | 12.15 | 1.4 | 0.58 | 40億4928万 | 16億7299万 | 0.6倍 12/28 |
| 2019年 12月期 | 1,513 12/9 | 955 5/14 | 61,300 11/14 | 8.55 | 5.4 | 0.85 | 0.54 | 26億8708万 | 16億9608万 | 0.75倍 12/30 |
| 2020年 12月期 | 1,440 1/20 | 752 3/13 | 38,100 5/18 | 9.59 | 5.01 | 0.75 | 0.39 | 25億5744万 | 13億3555万 | 0.59倍 12/30 |
| 2021年 12月期 | 1,590 10/14 | 1,103 1/18 | 44,500 10/14 | 8.21 | 5.69 | 0.76 | 0.53 | 28億2384万 | 19億5892万 | 0.62倍 12/30 |
| 2022年 12月期 | 1,480 8/12 | 1,092 3/9 | 19,300 8/12 | 13.93 | 10.28 | 0.68 | 0.5 | 26億2848万 | 19億3939万 | 0.59倍 12/30 |
| 2023年 12月期 | 1,918 10/10 | 1,171 2/20 | 2,714,200 10/10 | 8.31 | 5.07 | 0.79 | 0.48 | 34億636万 | 20億7969万 | 0.6倍 12/29 |
| 2024年 12月期 | 1,730 1/25 | 1,085 8/5 | 71,800 1/25 | 6.4 | 4.02 | 0.64 | 0.4 | 30億7248万 | 19億2696万 | 0.55倍 12/30 |
| 2025年 12月期 | 1,850 6/4 | 1,371 4/7 | 228,800 6/4 | 6.81 | 5.05 | 0.61 | 0.45 | 32億8560万 | 24億3489万 | 0.59倍 12/30 |
| 最新 | 1,903 2026/10/2 | 800 | - | - | 33億7972万 | - | ||||
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。
