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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,165 | 4,220 | 4,165 | 4,220 | +35 | +0.8% | 1,800 |
| 2017/09/21 | 4,190 | 4,195 | 4,175 | 4,185 | -15 | -0.4% | 4,000 |
| 2017/09/20 | 4,250 | 4,250 | 4,190 | 4,200 | ±0 | ±0% | 4,100 |
| 2017/09/19 | 4,200 | 4,220 | 4,200 | 4,200 | ±0 | ±0% | 2,300 |
| 2017/09/15 | 4,180 | 4,200 | 4,120 | 4,200 | +15 | +0.4% | 2,600 |
| 2017/09/14 | 4,215 | 4,250 | 4,140 | 4,185 | -25 | -0.6% | 3,700 |
| 2017/09/13 | 4,220 | 4,250 | 4,200 | 4,210 | +10 | +0.2% | 4,600 |
| 2017/09/12 | 4,200 | 4,200 | 4,185 | 4,200 | +30 | +0.7% | 2,200 |
| 2017/09/11 | 4,150 | 4,175 | 4,150 | 4,170 | +90 | +2.2% | 2,300 |
| 2017/09/08 | 4,115 | 4,115 | 4,060 | 4,080 | +15 | +0.4% | 2,200 |
| 2017/09/07 | 4,085 | 4,100 | 4,050 | 4,065 | -15 | -0.4% | 2,200 |
| 2017/09/06 | 4,040 | 4,080 | 3,980 | 4,080 | +50 | +1.2% | 6,300 |
| 2017/09/05 | 4,160 | 4,160 | 3,990 | 4,030 | -120 | -2.9% | 9,700 |
| 2017/09/04 | 4,250 | 4,250 | 4,105 | 4,150 | -120 | -2.8% | 13,200 |
| 2017/09/01 | 4,210 | 4,270 | 4,200 | 4,270 | +60 | +1.4% | 2,400 |
| 2017/08/31 | 4,190 | 4,225 | 4,175 | 4,210 | +45 | +1.1% | 5,800 |
| 2017/08/30 | 4,170 | 4,195 | 4,100 | 4,165 | -25 | -0.6% | 5,400 |
| 2017/08/29 | 4,185 | 4,190 | 4,150 | 4,190 | -5 | -0.1% | 4,800 |
| 2017/08/28 | 4,200 | 4,200 | 4,150 | 4,195 | +5 | +0.1% | 2,700 |
| 2017/08/25 | 4,210 | 4,230 | 4,165 | 4,190 | -10 | -0.2% | 2,000 |
| 2017/08/24 | 4,165 | 4,205 | 4,120 | 4,200 | ±0 | ±0% | 4,100 |
| 2017/08/23 | 4,250 | 4,255 | 4,180 | 4,200 | +20 | +0.5% | 5,700 |
| 2017/08/22 | 4,160 | 4,200 | 4,155 | 4,180 | +30 | +0.7% | 2,900 |
| 2017/08/21 | 4,230 | 4,265 | 4,150 | 4,150 | -115 | -2.7% | 11,200 |
| 2017/08/18 | 4,285 | 4,315 | 4,160 | 4,265 | -80 | -1.8% | 7,600 |
| 2017/08/17 | 4,300 | 4,350 | 4,300 | 4,345 | +45 | +1% | 2,700 |
| 2017/08/16 | 4,265 | 4,315 | 4,265 | 4,300 | ±0 | ±0% | 3,400 |
| 2017/08/15 | 4,185 | 4,300 | 4,185 | 4,300 | +90 | +2.1% | 1,500 |
| 2017/08/14 | 4,220 | 4,220 | 4,100 | 4,210 | -10 | -0.2% | 3,600 |
| 2017/08/10 | 4,260 | 4,280 | 4,210 | 4,220 | -40 | -0.9% | 3,700 |
| 2017/08/09 | 4,400 | 4,400 | 4,260 | 4,260 | -140 | -3.2% | 3,100 |
| 2017/08/08 | 4,410 | 4,460 | 4,355 | 4,400 | -5 | -0.1% | 2,700 |
| 2017/08/07 | 4,370 | 4,410 | 4,305 | 4,405 | +50 | +1.1% | 4,300 |
| 2017/08/04 | 4,255 | 4,355 | 4,255 | 4,355 | +100 | +2.4% | 5,000 |
| 2017/08/03 | 4,205 | 4,255 | 4,160 | 4,255 | ±0 | ±0% | 4,000 |
| 2017/08/02 | 4,200 | 4,285 | 4,190 | 4,255 | +35 | +0.8% | 4,600 |
| 2017/08/01 | 4,410 | 4,435 | 4,200 | 4,220 | -180 | -4.1% | 16,500 |
| 2017/07/31 | 4,410 | 4,540 | 4,325 | 4,400 | -335 | -7.1% | 22,000 |
| 2017/07/28 | 4,890 | 4,890 | 4,735 | 4,735 | -185 | -3.8% | 8,600 |
| 2017/07/27 | 4,905 | 4,950 | 4,565 | 4,920 | -30 | -0.6% | 15,500 |
| 2017/07/26 | 5,020 | 5,030 | 4,950 | 4,950 | ±0 | ±0% | 9,900 |
| 2017/07/25 | 4,810 | 4,990 | 4,760 | 4,950 | +140 | +2.9% | 12,300 |
| 2017/07/24 | 4,690 | 4,870 | 4,690 | 4,810 | +120 | +2.6% | 15,000 |
| 2017/07/21 | 4,710 | 4,790 | 4,690 | 4,690 | -20 | -0.4% | 13,100 |
| 2017/07/20 | 4,600 | 4,750 | 4,445 | 4,710 | +475 | +11.2% | 49,800 |
| 2017/07/19 | 4,230 | 4,250 | 4,200 | 4,235 | +5 | +0.1% | 3,000 |
| 2017/07/18 | 4,200 | 4,255 | 4,115 | 4,230 | ±0 | ±0% | 3,000 |
| 2017/07/14 | 4,150 | 4,230 | 4,150 | 4,230 | +100 | +2.4% | 2,800 |
| 2017/07/13 | 4,105 | 4,175 | 4,100 | 4,130 | -20 | -0.5% | 5,000 |
| 2017/07/12 | 4,170 | 4,205 | 4,100 | 4,150 | -50 | -1.2% | 5,500 |
1751～
1800
件表示中 / 3163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 | 252,800円 | +6.1% | +5.7% | 0.00% | 9.38倍 | 3.11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 | 241,300円 | +16.8% | +22.0% | 3.32% | 10.53倍 | 1.15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 | 58,400円 | +7.8% | -51.8% | 4.97% | 8.20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 | 114,400円 | +2.1% | +0.4% | 3.85% | 10.51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
