スターフライヤーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,639 | 2,645 | 2,628 | 2,630 | +2 | +0.1% | 4,400 |
| 2024/06/25 | 2,618 | 2,628 | 2,603 | 2,628 | +10 | +0.4% | 1,300 |
| 2024/06/24 | 2,612 | 2,620 | 2,605 | 2,618 | +18 | +0.7% | 1,400 |
| 2024/06/21 | 2,628 | 2,628 | 2,598 | 2,600 | -19 | -0.7% | 4,600 |
| 2024/06/20 | 2,614 | 2,619 | 2,610 | 2,619 | +17 | +0.7% | 1,500 |
| 2024/06/19 | 2,610 | 2,636 | 2,601 | 2,602 | -4 | -0.2% | 2,100 |
| 2024/06/18 | 2,590 | 2,611 | 2,590 | 2,606 | +13 | +0.5% | 1,900 |
| 2024/06/17 | 2,598 | 2,598 | 2,579 | 2,593 | -5 | -0.2% | 3,200 |
| 2024/06/14 | 2,614 | 2,614 | 2,579 | 2,598 | -13 | -0.5% | 7,300 |
| 2024/06/13 | 2,625 | 2,630 | 2,608 | 2,611 | -14 | -0.5% | 1,400 |
| 2024/06/12 | 2,639 | 2,639 | 2,625 | 2,625 | +3 | +0.1% | 1,700 |
| 2024/06/11 | 2,636 | 2,640 | 2,622 | 2,622 | -13 | -0.5% | 3,700 |
| 2024/06/10 | 2,608 | 2,635 | 2,608 | 2,635 | +20 | +0.8% | 3,700 |
| 2024/06/07 | 2,610 | 2,615 | 2,601 | 2,615 | +13 | +0.5% | 1,300 |
| 2024/06/06 | 2,600 | 2,616 | 2,600 | 2,602 | +2 | +0.1% | 700 |
| 2024/06/05 | 2,597 | 2,610 | 2,597 | 2,600 | +3 | +0.1% | 1,600 |
| 2024/06/04 | 2,632 | 2,632 | 2,595 | 2,597 | -15 | -0.6% | 7,500 |
| 2024/06/03 | 2,624 | 2,624 | 2,600 | 2,612 | +2 | +0.1% | 4,900 |
| 2024/05/31 | 2,619 | 2,636 | 2,610 | 2,610 | +2 | +0.1% | 1,100 |
| 2024/05/30 | 2,625 | 2,625 | 2,589 | 2,608 | -8 | -0.3% | 5,700 |
| 2024/05/29 | 2,626 | 2,639 | 2,616 | 2,616 | -7 | -0.3% | 3,800 |
| 2024/05/28 | 2,630 | 2,640 | 2,623 | 2,623 | -8 | -0.3% | 2,000 |
| 2024/05/27 | 2,668 | 2,668 | 2,630 | 2,631 | ±0 | ±0% | 4,400 |
| 2024/05/24 | 2,648 | 2,671 | 2,631 | 2,631 | -9 | -0.3% | 7,200 |
| 2024/05/23 | 2,642 | 2,645 | 2,630 | 2,640 | -2 | -0.1% | 1,500 |
| 2024/05/22 | 2,695 | 2,695 | 2,632 | 2,642 | -28 | -1% | 6,200 |
| 2024/05/21 | 2,655 | 2,671 | 2,636 | 2,670 | +48 | +1.8% | 4,700 |
| 2024/05/20 | 2,675 | 2,696 | 2,622 | 2,622 | -23 | -0.9% | 6,500 |
| 2024/05/17 | 2,649 | 2,664 | 2,645 | 2,645 | -4 | -0.2% | 4,900 |
| 2024/05/16 | 2,648 | 2,654 | 2,634 | 2,649 | +1 | ±0% | 3,300 |
| 2024/05/15 | 2,690 | 2,698 | 2,630 | 2,648 | -42 | -1.6% | 16,100 |
| 2024/05/14 | 2,694 | 2,694 | 2,680 | 2,690 | +5 | +0.2% | 1,700 |
| 2024/05/13 | 2,723 | 2,742 | 2,661 | 2,685 | -49 | -1.8% | 10,700 |
| 2024/05/10 | 2,735 | 2,735 | 2,707 | 2,734 | -1 | ±0% | 600 |
| 2024/05/09 | 2,720 | 2,735 | 2,707 | 2,735 | ±0 | ±0% | 31,200 |
| 2024/05/08 | 2,734 | 2,735 | 2,700 | 2,735 | ±0 | ±0% | 1,900 |
| 2024/05/07 | 2,748 | 2,748 | 2,707 | 2,735 | +15 | +0.6% | 2,900 |
| 2024/05/02 | 2,747 | 2,750 | 2,720 | 2,720 | -5 | -0.2% | 3,000 |
| 2024/05/01 | 2,715 | 2,725 | 2,705 | 2,725 | +60 | +2.3% | 4,400 |
| 2024/04/30 | 2,670 | 2,685 | 2,650 | 2,665 | -5 | -0.2% | 5,500 |
| 2024/04/26 | 2,700 | 2,708 | 2,660 | 2,670 | -30 | -1.1% | 3,000 |
| 2024/04/25 | 2,711 | 2,723 | 2,700 | 2,700 | +19 | +0.7% | 1,500 |
| 2024/04/24 | 2,663 | 2,725 | 2,663 | 2,681 | +10 | +0.4% | 1,500 |
| 2024/04/23 | 2,733 | 2,735 | 2,640 | 2,671 | -57 | -2.1% | 13,900 |
| 2024/04/22 | 2,725 | 2,766 | 2,725 | 2,728 | +3 | +0.1% | 2,600 |
| 2024/04/19 | 2,750 | 2,750 | 2,701 | 2,725 | -40 | -1.4% | 2,700 |
| 2024/04/18 | 2,754 | 2,774 | 2,754 | 2,765 | +11 | +0.4% | 800 |
| 2024/04/17 | 2,747 | 2,757 | 2,711 | 2,754 | -9 | -0.3% | 5,100 |
| 2024/04/16 | 2,769 | 2,769 | 2,744 | 2,763 | -8 | -0.3% | 2,900 |
| 2024/04/15 | 2,769 | 2,773 | 2,755 | 2,771 | +2 | +0.1% | 2,800 |
101～
150
件表示中 / 3162件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＪ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＪ | 252,000円 | +6.1% | +5.7% | 0.00% | 9.35倍 | 3.10倍 |
|
北九州拠点の新興航空。出張客軸で高単価。座席広めと独自戦略。ジャパネットＨＤが大株主 |
| ＪＡＬ | 239,000円 | +16.8% | +22.0% | 3.35% | 10.43倍 | 1.14倍 |
|
国内、国際線で２位。傘下にＬＣＣジップエア、中国、豪州系も。マイレージなど非航空注力 |
| スカイマーク | 58,100円 | +7.8% | -51.8% | 4.99% | 8.16倍 | 1.54倍 |
|
国内第３位の中堅航空会社。羽田発着の国内線に強み。民事再生手続きを経て、２２年末再上場 |
| パスコ | 213,000円 | -1.2% | -15.3% | 0.00% | 9.89倍 | 1.05倍 |
|
セコム傘下の航空測量最大手。公共測量依存からの脱却掲げ衛星測量参入。海外はＯＤＡに注力 |
| アジア航 | 114,500円 | +2.1% | +0.4% | 3.84% | 10.52倍 | 0.99倍 |
|
航空測量３位。ＧＩＳ（地理情報システム）等の情報システムとコンサルが柱。官公庁向けが過半 |
市場注目の銘柄
チャート関連のコラム
