セントラル警備保障（9740）のPER（株価収益率）の推移
- 2010年2月26日
- 17.42倍
- 2011年2月28日
- 18.08倍
- 2012年2月29日
- 24.52倍
- 2013年2月28日
- 19.89倍
- 2014年2月28日
- 20.8倍
- 2015年2月27日
- 26.91倍
- 2016年2月29日
- 20.68倍
- 2017年2月28日
- 23.87倍
- 2018年2月28日
- 28.82倍
- 2019年2月28日
- 28.06倍
- 2020年2月28日
- 22.38倍
- 2021年2月26日
- 15.6倍
- 2022年2月28日
- 9.25倍
- 2023年2月28日
- 14.23倍
- 2024年2月29日
- 6.89倍
- 2025年2月28日
- 12.53倍
- 2026年2月27日
- 17.55倍
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 2,910 | 2,924 | 2,815 | 2,830 | -3.64% | 50,400 | 419億3123万 | -7.49% | 17.23 | 0.96 |
| 04/16 | 2,979 | 3,080 | 2,916 | 2,937 | -1.41% | 66,800 | 435億1662万 | -4.21% | 17.88 | 1 |
| 04/15 | 2,822 | 2,986 | 2,822 | 2,979 | +5.6% | 145,000 | 441億3892万 | -3% | 18.14 | 1.01 |
| 04/14 | 3,010 | 3,040 | 2,820 | 2,821 | -10.44% | 160,000 | 417億9788万 | -8.2% | 17.17 | 0.96 |
| 04/13 | 3,115 | 3,165 | 3,100 | 3,150 | 0% | 22,300 | 466億7257万 | +2.34% | 19.18 | 1.07 |
| 04/10 | 3,195 | 3,250 | 3,135 | 3,150 | -2.78% | 24,800 | 466億7257万 | +2.54% | 19.18 | 1.07 |
| 04/09 | 3,295 | 3,310 | 3,240 | 3,240 | -0.92% | 13,500 | 480億608万 | +5.64% | 19.72 | 1.1 |
| 04/08 | 3,335 | 3,345 | 3,265 | 3,270 | -0.61% | 23,300 | 484億5058万 | +7% | 19.91 | 1.11 |
| 04/07 | 3,305 | 3,320 | 3,230 | 3,290 | -0.45% | 15,500 | 487億4691万 | +8.05% | 20.03 | 1.11 |
| 04/06 | 3,240 | 3,350 | 3,230 | 3,305 | +2.32% | 30,700 | 489億6916万 | +8.97% | 20.12 | 1.12 |
| 04/03 | 3,100 | 3,230 | 3,100 | 3,230 | +3.86% | 29,400 | 478億5791万 | +6.81% | 19.66 | 1.09 |
| 04/02 | 3,035 | 3,120 | 3,035 | 3,110 | +2.47% | 26,500 | 460億7991万 | +3.12% | 18.93 | 1.05 |
| 04/01 | 3,045 | 3,045 | 2,996 | 3,035 | +1.47% | 15,700 | 449億6866万 | +0.7% | 18.48 | 1.03 |
| 03/31 | 2,949 | 3,015 | 2,949 | 2,991 | +0.2% | 13,800 | 443億1672万 | -0.7% | 18.21 | 1.01 |
| 03/30 | 2,967 | 3,040 | 2,931 | 2,985 | -1.49% | 24,700 | 442億2782万 | -0.8% | 18.17 | 1.01 |
| 03/27 | 2,985 | 3,050 | 2,973 | 3,030 | -0.16% | 29,700 | 448億9457万 | +0.7% | 18.45 | 1.03 |
| 03/26 | 2,985 | 3,050 | 2,970 | 3,035 | +0.33% | 22,300 | 449億6866万 | +1% | 18.48 | 1.03 |
| 03/25 | 3,080 | 3,100 | 2,999 | 3,025 | -0.82% | 16,300 | 448億2049万 | +0.87% | 18.42 | 1.02 |
| 03/24 | 3,030 | 3,050 | 2,999 | 3,050 | +2.94% | 9,200 | 451億9091万 | +1.9% | 18.57 | 1.03 |
| 03/23 | 2,991 | 3,015 | 2,938 | 2,963 | -3.64% | 21,900 | 439億185万 | -0.84% | 18.04 | 1 |
| 03/19 | 3,010 | 3,075 | 3,000 | 3,075 | +0.65% | 28,900 | 455億6132万 | +2.91% | 18.72 | 1.04 |
| 03/18 | 2,976 | 3,055 | 2,976 | 3,055 | +2.38% | 14,800 | 452億6499万 | +2.45% | 18.6 | 1.04 |
| 03/17 | 2,976 | 3,015 | 2,935 | 2,984 | +0.27% | 13,100 | 442億1300万 | +0.24% | 18.17 | 1.01 |
| 03/16 | 2,927 | 3,005 | 2,927 | 2,976 | +0.88% | 13,900 | 440億9447万 | +0.07% | 18.12 | 1.01 |
| 03/13 | 2,950 | 3,005 | 2,938 | 2,950 | -1.83% | 20,100 | 437億924万 | -0.74% | 17.96 | 1 |
| 03/12 | 3,055 | 3,055 | 2,998 | 3,005 | -1.8% | 13,400 | 445億2415万 | +1.18% | 18.29 | 1.02 |
| 03/11 | 3,055 | 3,095 | 3,035 | 3,060 | +0.66% | 19,100 | 453億3907万 | +3.13% | 18.63 | 1.04 |
| 03/10 | 2,987 | 3,055 | 2,964 | 3,040 | +3.51% | 26,700 | 450億4274万 | +2.7% | 18.51 | 1.03 |
| 03/09 | 2,900 | 2,970 | 2,877 | 2,937 | -2.75% | 20,100 | 435億1662万 | -0.58% | 17.88 | 1 |
| 03/06 | 3,010 | 3,030 | 2,983 | 3,020 | +0.33% | 16,300 | 447億4640万 | +2.27% | 18.38 | 1.02 |
| 03/05 | 3,020 | 3,060 | 2,973 | 3,010 | +1.35% | 16,800 | 445億9824万 | +2.1% | 18.32 | 1.02 |
| 03/04 | 2,940 | 3,010 | 2,928 | 2,970 | -0.47% | 25,500 | 440億557万 | +0.81% | 18.08 | 1.01 |
| 03/03 | 2,992 | 3,045 | 2,950 | 2,984 | -0.86% | 28,600 | 442億1300万 | +1.39% | 18.17 | 1.01 |
| 03/02 | 3,070 | 3,070 | 2,976 | 3,010 | -1.95% | 15,100 | 445億9824万 | +2.31% | 18.32 | 1.02 |
| 02/27 | 3,065 | 3,080 | 3,010 | 3,070 | +0.99% | 21,800 | 454億8724万 | +4.42% | 17.17 | 1.04 |
| 02/26 | 2,945 | 3,065 | 2,945 | 3,040 | -0.16% | 42,000 | 450億4274万 | +3.58% | 17 | 1.03 |
| 02/25 | 3,020 | 3,100 | 3,000 | 3,045 | +1.57% | 40,200 | 451億1682万 | +3.96% | 17.03 | 1.03 |
| 02/24 | 2,930 | 2,998 | 2,930 | 2,998 | +2.71% | 12,100 | 444億2044万 | +2.46% | 16.77 | 1.02 |
| 02/20 | 2,923 | 2,930 | 2,904 | 2,919 | -1.82% | 14,400 | 432億4992万 | -0.27% | 16.33 | 0.99 |
| 02/19 | 2,952 | 2,978 | 2,916 | 2,973 | +1.64% | 18,000 | 440億5002万 | +1.47% | 16.63 | 1.01 |
| 02/18 | 2,913 | 2,947 | 2,905 | 2,925 | +1.56% | 8,400 | 433億3882万 | -0.2% | 16.36 | 0.99 |
| 02/17 | 2,912 | 2,912 | 2,880 | 2,880 | -0.35% | 20,600 | 426億7207万 | -1.94% | 16.11 | 0.98 |
| 02/16 | 2,866 | 2,903 | 2,866 | 2,890 | -0.89% | 14,800 | 428億2023万 | -1.83% | 16.16 | 0.98 |
| 02/13 | 2,964 | 2,969 | 2,901 | 2,916 | -1.62% | 11,400 | 432億547万 | -1.19% | 16.31 | 0.99 |
| 02/12 | 2,926 | 2,974 | 2,924 | 2,964 | +1.3% | 18,100 | 439億1667万 | +0.2% | 16.58 | 1 |
| 02/10 | 2,932 | 2,951 | 2,910 | 2,926 | -0.14% | 31,400 | 433億5364万 | -1.25% | 16.36 | 0.99 |
| 02/09 | 2,915 | 2,945 | 2,904 | 2,930 | +0.55% | 14,100 | 434億1290万 | -1.25% | 16.39 | 0.99 |
| 02/06 | 2,911 | 2,932 | 2,903 | 2,914 | -0.51% | 11,800 | 431億7584万 | -1.95% | 16.3 | 0.99 |
| 02/05 | 2,929 | 2,959 | 2,908 | 2,929 | +1% | 27,900 | 433億9809万 | -1.61% | 16.38 | 0.99 |
| 02/04 | 2,901 | 2,933 | 2,896 | 2,900 | -0.82% | 19,500 | 429億6840万 | -2.72% | 16.22 | 0.98 |
| 02/03 | 2,892 | 2,934 | 2,869 | 2,924 | +1.7% | 33,200 | 433億2400万 | -2.08% | 16.35 | 0.99 |
| 02/02 | 2,913 | 2,923 | 2,868 | 2,875 | -1.3% | 12,600 | 425億9798万 | -3.85% | 16.08 | 0.97 |
| 01/30 | 2,919 | 2,922 | 2,898 | 2,913 | +0.8% | 12,800 | 431億6102万 | -2.84% | 16.29 | 0.99 |
| 01/29 | 2,879 | 2,904 | 2,862 | 2,890 | -0.45% | 14,700 | 428億2023万 | -3.76% | 16.16 | 0.98 |
| 01/28 | 2,955 | 2,955 | 2,885 | 2,903 | -1.93% | 16,800 | 430億1285万 | -3.52% | 16.24 | 0.98 |
| 01/27 | 2,895 | 2,962 | 2,888 | 2,960 | +2.32% | 17,300 | 438億5740万 | -1.73% | 16.55 | 1 |
| 01/26 | 2,923 | 2,937 | 2,879 | 2,893 | -2.36% | 20,400 | 428億6468万 | -3.95% | 16.18 | 0.98 |
| 01/23 | 2,972 | 2,987 | 2,957 | 2,963 | -0.3% | 16,300 | 439億185万 | -1.79% | 16.57 | 1 |
| 01/22 | 2,940 | 2,997 | 2,940 | 2,972 | +1.12% | 14,000 | 440億3520万 | -1.69% | 16.62 | 1.01 |
| 01/21 | 2,852 | 2,971 | 2,852 | 2,939 | +2.05% | 38,400 | 435億4625万 | -2.78% | 16.44 | 1 |
| 01/20 | 2,937 | 2,955 | 2,880 | 2,880 | -3.42% | 30,400 | 426億7207万 | -4.92% | 16.11 | 0.98 |
| 01/19 | 2,982 | 3,025 | 2,952 | 2,982 | -0.93% | 17,400 | 441億8337万 | -1.78% | 16.68 | 1.01 |
| 01/16 | 2,981 | 3,010 | 2,969 | 3,010 | 0% | 20,200 | 445億9824万 | -0.73% | 16.83 | 1.02 |
| 01/15 | 2,950 | 3,020 | 2,901 | 3,010 | +0.74% | 17,900 | 445億9824万 | -0.82% | 16.83 | 1.02 |
| 01/14 | 3,065 | 3,065 | 2,983 | 2,988 | -2.51% | 29,200 | 442億7227万 | -1.61% | 16.71 | 1.01 |
| 01/13 | 3,065 | 3,100 | 2,989 | 3,065 | +0.33% | 52,500 | 454億1316万 | +0.82% | 17.14 | 1.04 |
| 01/09 | 3,065 | 3,080 | 3,040 | 3,055 | -0.33% | 27,400 | 452億6499万 | +0.66% | 17.09 | 1.04 |
| 01/08 | 3,060 | 3,070 | 3,050 | 3,065 | -0.81% | 14,900 | 454億1316万 | +1.26% | 17.14 | 1.04 |
| 01/07 | 3,070 | 3,105 | 3,060 | 3,090 | 0% | 19,500 | 457億8357万 | +2.39% | 17.28 | 1.05 |
| 01/06 | 3,060 | 3,100 | 3,045 | 3,090 | +1.48% | 17,900 | 457億8357万 | +2.79% | 17.28 | 1.05 |
| 01/05 | 3,040 | 3,080 | 3,025 | 3,045 | 0% | 13,600 | 451億1682万 | +1.7% | 17.03 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 3,025 | 3,085 | 3,025 | 3,045 | +0.33% | 17,300 | 451億1682万 | +2.08% | 17.03 | 1.03 |
| 12/29 | 3,090 | 3,090 | 3,005 | 3,035 | -0.16% | 14,900 | 449億6866万 | +2.26% | 16.97 | 1.03 |
| 12/26 | 3,030 | 3,045 | 3,015 | 3,040 | +1% | 10,300 | 450億4274万 | +2.95% | 17 | 1.03 |
| 12/25 | 3,020 | 3,055 | 3,010 | 3,010 | -0.33% | 13,400 | 445億9824万 | +2.59% | 16.83 | 1.02 |
| 12/24 | 3,075 | 3,085 | 3,020 | 3,020 | -1.79% | 12,100 | 447億4640万 | +3.53% | 16.89 | 1.02 |
| 12/23 | 3,040 | 3,095 | 3,040 | 3,075 | +1.15% | 13,200 | 455億6132万 | +6.07% | 17.2 | 1.04 |
| 12/22 | 3,030 | 3,100 | 2,991 | 3,040 | 0% | 28,900 | 450億4274万 | +5.48% | 17 | 1.03 |
| 12/19 | 3,005 | 3,040 | 2,989 | 3,040 | +1.67% | 14,200 | 450億4274万 | +6.07% | 17 | 1.03 |
| 12/18 | 2,962 | 2,999 | 2,956 | 2,990 | +1.08% | 15,100 | 443億190万 | +4.95% | 16.72 | 1.01 |
| 12/17 | 3,025 | 3,025 | 2,931 | 2,958 | -2.05% | 14,300 | 438億2777万 | +4.34% | 16.54 | 1 |
| 12/16 | 3,105 | 3,105 | 3,005 | 3,020 | -3.21% | 24,200 | 447億4640万 | +7.05% | 16.89 | 1.02 |
| 12/15 | 3,100 | 3,125 | 3,065 | 3,120 | +5.23% | 42,200 | 462億2807万 | +11.27% | 17.45 | 1.06 |
| 12/12 | 3,100 | 3,120 | 2,943 | 2,965 | -3.73% | 42,500 | 439億3149万 | +6.54% | 16.58 | 1 |
| 12/11 | 3,020 | 3,095 | 3,005 | 3,080 | +0.98% | 50,800 | 456億3541万 | +11.11% | 17.23 | 1.04 |
| 12/10 | 2,943 | 3,115 | 2,943 | 3,050 | +5.72% | 99,900 | 451億9091万 | +10.75% | 17.06 | 1.03 |
| 12/09 | 3,070 | 3,100 | 2,854 | 2,885 | -6.79% | 80,300 | 427億4615万 | +5.48% | 16.13 | 0.98 |
| 12/08 | 2,952 | 3,155 | 2,945 | 3,095 | +1.48% | 74,700 | 458億5766万 | +13.45% | 17.31 | 1.05 |
| 12/05 | 3,080 | 3,140 | 3,045 | 3,050 | -0.97% | 61,500 | 451億9091万 | +12.5% | 17.06 | 1.03 |
| 12/04 | 2,963 | 3,080 | 2,935 | 3,080 | +4.98% | 53,700 | 456億3541万 | +14.29% | 17.23 | 1.04 |
| 12/03 | 2,860 | 2,967 | 2,860 | 2,934 | +2.59% | 57,800 | 434億7217万 | +9.56% | 16.41 | 0.99 |
| 12/02 | 2,831 | 2,885 | 2,818 | 2,860 | +1.35% | 36,300 | 423億7573万 | +7.12% | 16 | 0.97 |
| 12/01 | 2,780 | 2,840 | 2,780 | 2,822 | +0.61% | 21,600 | 418億1270万 | +5.97% | 15.78 | 0.96 |
| 11/28 | 2,802 | 2,835 | 2,800 | 2,805 | +1.04% | 26,500 | 415億6082万 | +5.61% | 16.21 | 1.01 |
| 11/27 | 2,722 | 2,788 | 2,722 | 2,776 | +0.29% | 23,300 | 411億3113万 | +4.68% | 16.04 | 1 |
| 11/26 | 2,745 | 2,781 | 2,705 | 2,768 | +3.13% | 29,200 | 410億1260万 | +4.69% | 15.99 | 1 |
| 11/25 | 2,693 | 2,707 | 2,677 | 2,684 | +1.28% | 26,500 | 397億6800万 | +1.82% | 15.51 | 0.97 |
| 11/21 | 2,575 | 2,650 | 2,575 | 2,650 | +2.91% | 16,200 | 392億6423万 | +0.72% | 15.31 | 0.96 |
| 11/20 | 2,585 | 2,586 | 2,560 | 2,575 | -0.39% | 12,300 | 381億5298万 | -1.98% | 14.88 | 0.93 |
| 11/19 | 2,604 | 2,604 | 2,575 | 2,585 | +0.23% | 14,700 | 383億114万 | -1.49% | 14.94 | 0.93 |
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 2月期 | 1,020 6/25 | 769 3/13 | 24,600 6/25 | 20.14 | 15.19 | 0.93 | 0.7 | - | - | 17.42倍 2/26 |
| 2011年 2月期 | 910 3/31 | 754 9/22 | 50,500 6/25 | 18.98 | 15.72 | 0.81 | 0.67 | 134億8318万 | 111億7178万 | 18.08倍 2/28 |
| 2012年 2月期 | 864 3/1 | 631 3/16 | 27,800 6/27 | 26.75 | 19.54 | 0.77 | 0.56 | 128億162万 | 93億4933万 | 24.52倍 2/29 |
| 2013年 2月期 | 886 2/12 | 765 4/13 | 33,700 2/25 | 20.93 | 18.07 | 0.73 | 0.63 | 131億2758万 | 113億3476万 | 19.89倍 2/28 |
| 2014年 2月期 | 1,020 1/23 | 821 6/7 | 101,000 8/27 | 21.56 | 17.36 | 0.82 | 0.66 | 151億1302万 | 121億6450万 | 20.8倍 2/28 |
| 2015年 2月期 | 1,510 2/16 | 952 4/14 | 181,100 2/16 | 31.45 | 19.83 | 1.1 | 0.7 | 223億7320万 | 141億549万 | 26.91倍 2/27 |
| 2016年 2月期 | 2,396 2/29 | 1,252 3/5 3/4 | 97,400 8/26 | 21.16 | 11.06 | 1.83 | 0.96 | 355億79万 | 185億5049万 | 20.68倍 2/29 |
| 2017年 2月期 | 2,950 3/29 | 1,701 9/15 | 108,700 4/13 | 37.46 | 21.6 | 2.09 | 1.21 | 437億924万 | 252億319万 | 23.87倍 2/28 |
| 2018年 2月期 | 2,904 1/17 | 1,494 4/17 | 202,800 4/13 | 31.48 | 16.2 | 1.86 | 0.96 | 430億2767万 | 221億3613万 | 28.82倍 2/28 |
| 2019年 2月期 | 6,450 12/3 | 2,579 3/2 | 445,400 9/26 | 42.33 | 16.93 | 4.1 | 1.64 | 955億6766万 | 382億1224万 | 28.06倍 2/28 |
| 2020年 2月期 | 6,590 11/25 | 4,055 3/11 | 594,600 4/12 | 33.48 | 20.6 | 3.7 | 2.27 | 976億4200万 | 600億8168万 | 22.38倍 2/28 |
| 2021年 2月期 | 4,735 6/9 5/20 他2件 | 2,982 3/19 | 409,300 7/13 | 22.08 | 13.91 | 2.35 | 1.48 | 701億5703万 | 441億8337万 | 15.6倍 2/26 |
| 2022年 2月期 | 3,630 3/23 | 2,161 1/19 | 389,700 11/30 | 14.44 | 8.6 | 1.7 | 1.01 | 537億8459万 | 320億1887万 | 9.25倍 2/28 |
| 2023年 2月期 | 2,937 7/8 | 2,002 4/27 | 351,500 2/24 | 16.57 | 11.29 | 1.23 | 0.84 | 435億1662万 | 296億6301万 | 14.23倍 2/28 |
| 2024年 2月期 | 3,260 9/20 | 2,409 12/18 | 216,100 7/13 | 8.84 | 6.53 | 1.28 | 0.94 | 483億241万 | 356億9341万 | 6.89倍 2/29 |
| 2025年 2月期 | 3,180 6/28 6/27 | 2,252 8/5 | 43,600 4/23 | 14.32 | 10.14 | 1.17 | 0.83 | 471億1708万 | 333億6719万 | 12.53倍 2/28 |
| 2026年 2月期 | 3,155 12/8 | 2,201 7/1 | 243,200 10/10 | 18.04 | 12.58 | 1.07 | 0.75 | 467億4666万 | 326億1153万 | 17.55倍 2/27 |
| 最新 | 2,830 2026/4/17 | 50,400 | 17.23 予想 | 0.96 実績 | 419億3123万 | - | ||||
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。
