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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,295 | 4,295 | 4,200 | 4,200 | -60 | -1.4% | 3,400 |
| 2017/07/10 | 4,295 | 4,295 | 4,190 | 4,260 | +75 | +1.8% | 4,400 |
| 2017/07/07 | 4,130 | 4,230 | 4,060 | 4,185 | +5 | +0.1% | 5,400 |
| 2017/07/06 | 4,165 | 4,190 | 4,100 | 4,180 | +75 | +1.8% | 4,000 |
| 2017/07/05 | 4,095 | 4,130 | 4,090 | 4,105 | -50 | -1.2% | 3,400 |
| 2017/07/04 | 4,350 | 4,350 | 4,115 | 4,155 | -215 | -4.9% | 10,600 |
| 2017/07/03 | 4,365 | 4,415 | 4,300 | 4,370 | ±0 | ±0% | 4,500 |
| 2017/06/30 | 4,415 | 4,415 | 4,325 | 4,370 | -45 | -1% | 4,200 |
| 2017/06/29 | 4,435 | 4,450 | 4,370 | 4,415 | -20 | -0.5% | 2,200 |
| 2017/06/28 | 4,245 | 4,435 | 4,200 | 4,435 | +135 | +3.1% | 7,900 |
| 2017/06/27 | 4,240 | 4,315 | 4,240 | 4,300 | +60 | +1.4% | 6,800 |
| 2017/06/26 | 4,310 | 4,335 | 4,220 | 4,240 | -70 | -1.6% | 4,500 |
| 2017/06/23 | 4,400 | 4,435 | 4,255 | 4,310 | -55 | -1.3% | 12,800 |
| 2017/06/22 | 4,340 | 4,590 | 4,305 | 4,365 | +215 | +5.2% | 20,600 |
| 2017/06/21 | 4,090 | 4,250 | 4,085 | 4,150 | +10 | +0.2% | 10,500 |
| 2017/06/20 | 4,005 | 4,190 | 4,005 | 4,140 | +140 | +3.5% | 15,800 |
| 2017/06/19 | 3,985 | 4,015 | 3,970 | 4,000 | +40 | +1% | 6,800 |
| 2017/06/16 | 3,980 | 3,980 | 3,900 | 3,960 | -5 | -0.1% | 4,500 |
| 2017/06/15 | 3,915 | 3,965 | 3,905 | 3,965 | +65 | +1.7% | 5,100 |
| 2017/06/14 | 3,830 | 3,930 | 3,830 | 3,900 | +75 | +2% | 7,400 |
| 2017/06/13 | 3,800 | 3,830 | 3,800 | 3,825 | +45 | +1.2% | 2,200 |
| 2017/06/12 | 3,780 | 3,820 | 3,780 | 3,780 | +20 | +0.5% | 3,900 |
| 2017/06/09 | 3,730 | 3,760 | 3,730 | 3,760 | +55 | +1.5% | 4,300 |
| 2017/06/08 | 3,685 | 3,715 | 3,670 | 3,705 | +40 | +1.1% | 4,800 |
| 2017/06/07 | 3,630 | 3,665 | 3,630 | 3,665 | +35 | +1% | 2,300 |
| 2017/06/06 | 3,670 | 3,680 | 3,615 | 3,630 | -25 | -0.7% | 5,100 |
| 2017/06/05 | 3,610 | 3,660 | 3,610 | 3,655 | +50 | +1.4% | 4,400 |
| 2017/06/02 | 3,580 | 3,615 | 3,575 | 3,605 | +25 | +0.7% | 3,800 |
| 2017/06/01 | 3,590 | 3,590 | 3,570 | 3,580 | -10 | -0.3% | 1,100 |
| 2017/05/31 | 3,570 | 3,595 | 3,570 | 3,590 | +30 | +0.8% | 2,800 |
| 2017/05/30 | 3,520 | 3,560 | 3,520 | 3,560 | +50 | +1.4% | 1,900 |
| 2017/05/29 | 3,510 | 3,515 | 3,505 | 3,510 | +10 | +0.3% | 1,700 |
| 2017/05/26 | 3,475 | 3,500 | 3,475 | 3,500 | +25 | +0.7% | 1,400 |
| 2017/05/25 | 3,495 | 3,495 | 3,475 | 3,475 | +10 | +0.3% | 1,200 |
| 2017/05/24 | 3,500 | 3,505 | 3,465 | 3,465 | -35 | -1% | 4,100 |
| 2017/05/23 | 3,495 | 3,500 | 3,475 | 3,500 | +5 | +0.1% | 2,500 |
| 2017/05/22 | 3,495 | 3,500 | 3,480 | 3,495 | +10 | +0.3% | 8,500 |
| 2017/05/19 | 3,480 | 3,485 | 3,380 | 3,485 | +10 | +0.3% | 3,800 |
| 2017/05/18 | 3,400 | 3,475 | 3,400 | 3,475 | +65 | +1.9% | 7,200 |
| 2017/05/17 | 3,420 | 3,420 | 3,410 | 3,410 | -25 | -0.7% | 1,700 |
| 2017/05/16 | 3,420 | 3,435 | 3,420 | 3,435 | +20 | +0.6% | 1,600 |
| 2017/05/15 | 3,435 | 3,435 | 3,415 | 3,415 | -15 | -0.4% | 1,800 |
| 2017/05/12 | 3,445 | 3,445 | 3,430 | 3,430 | -15 | -0.4% | 2,000 |
| 2017/05/11 | 3,445 | 3,465 | 3,445 | 3,445 | -20 | -0.6% | 700 |
| 2017/05/10 | 3,455 | 3,470 | 3,450 | 3,465 | +20 | +0.6% | 1,700 |
| 2017/05/09 | 3,490 | 3,490 | 3,445 | 3,445 | -40 | -1.1% | 2,400 |
| 2017/05/08 | 3,450 | 3,525 | 3,450 | 3,485 | +35 | +1% | 4,700 |
| 2017/05/02 | 3,445 | 3,455 | 3,400 | 3,450 | +5 | +0.1% | 3,300 |
| 2017/05/01 | 3,370 | 3,460 | 3,360 | 3,445 | +5 | +0.1% | 7,400 |
| 2017/04/28 | 3,500 | 3,550 | 3,440 | 3,440 | -40 | -1.1% | 49,300 |
1801～
1850
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
