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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,760 | 3,770 | 3,700 | 3,720 | -50 | -1.3% | 9,300 |
| 2016/11/30 | 3,740 | 3,780 | 3,715 | 3,770 | +30 | +0.8% | 4,500 |
| 2016/11/29 | 3,700 | 3,750 | 3,700 | 3,740 | +35 | +0.9% | 5,200 |
| 2016/11/28 | 3,700 | 3,760 | 3,660 | 3,705 | +5 | +0.1% | 6,700 |
| 2016/11/25 | 3,755 | 3,760 | 3,700 | 3,700 | -55 | -1.5% | 3,600 |
| 2016/11/24 | 3,790 | 3,800 | 3,730 | 3,755 | -35 | -0.9% | 6,400 |
| 2016/11/22 | 3,700 | 3,790 | 3,670 | 3,790 | +65 | +1.7% | 13,100 |
| 2016/11/21 | 3,700 | 3,745 | 3,680 | 3,725 | +20 | +0.5% | 4,600 |
| 2016/11/18 | 3,710 | 3,740 | 3,695 | 3,705 | -30 | -0.8% | 5,200 |
| 2016/11/17 | 3,750 | 3,765 | 3,735 | 3,735 | -40 | -1.1% | 3,600 |
| 2016/11/16 | 3,830 | 3,830 | 3,735 | 3,775 | -75 | -1.9% | 8,600 |
| 2016/11/15 | 3,785 | 3,850 | 3,785 | 3,850 | -20 | -0.5% | 4,000 |
| 2016/11/14 | 3,875 | 3,895 | 3,855 | 3,870 | -20 | -0.5% | 2,800 |
| 2016/11/11 | 3,920 | 3,920 | 3,850 | 3,890 | -30 | -0.8% | 3,100 |
| 2016/11/10 | 3,830 | 3,920 | 3,770 | 3,920 | -10 | -0.3% | 14,700 |
| 2016/11/09 | 3,855 | 3,930 | 3,515 | 3,930 | +10 | +0.3% | 16,600 |
| 2016/11/08 | 3,870 | 3,920 | 3,835 | 3,920 | +50 | +1.3% | 4,400 |
| 2016/11/07 | 3,870 | 3,970 | 3,870 | 3,870 | -50 | -1.3% | 6,900 |
| 2016/11/04 | 3,895 | 3,940 | 3,865 | 3,920 | +25 | +0.6% | 4,500 |
| 2016/11/02 | 3,935 | 3,935 | 3,865 | 3,895 | -55 | -1.4% | 9,000 |
| 2016/11/01 | 3,990 | 4,020 | 3,950 | 3,950 | -100 | -2.5% | 6,900 |
| 2016/10/31 | 4,000 | 4,100 | 3,970 | 4,050 | +180 | +4.7% | 36,100 |
| 2016/10/28 | 3,890 | 3,910 | 3,865 | 3,870 | +10 | +0.3% | 4,300 |
| 2016/10/27 | 3,890 | 3,895 | 3,835 | 3,860 | -30 | -0.8% | 3,100 |
| 2016/10/26 | 3,815 | 3,890 | 3,815 | 3,890 | +45 | +1.2% | 2,100 |
| 2016/10/25 | 3,810 | 3,895 | 3,785 | 3,845 | +20 | +0.5% | 9,400 |
| 2016/10/24 | 3,845 | 3,855 | 3,805 | 3,825 | -10 | -0.3% | 1,600 |
| 2016/10/21 | 3,755 | 3,835 | 3,735 | 3,835 | +65 | +1.7% | 7,500 |
| 2016/10/20 | 3,760 | 3,790 | 3,730 | 3,770 | +10 | +0.3% | 3,600 |
| 2016/10/19 | 3,695 | 3,800 | 3,695 | 3,760 | +65 | +1.8% | 3,300 |
| 2016/10/18 | 3,690 | 3,700 | 3,690 | 3,695 | +5 | +0.1% | 600 |
| 2016/10/17 | 3,690 | 3,720 | 3,690 | 3,690 | -10 | -0.3% | 1,100 |
| 2016/10/14 | 3,710 | 3,710 | 3,665 | 3,700 | -15 | -0.4% | 1,100 |
| 2016/10/13 | 3,675 | 3,715 | 3,635 | 3,715 | +70 | +1.9% | 2,400 |
| 2016/10/12 | 3,680 | 3,680 | 3,645 | 3,645 | -45 | -1.2% | 2,100 |
| 2016/10/11 | 3,605 | 3,735 | 3,605 | 3,690 | +85 | +2.4% | 7,400 |
| 2016/10/07 | 3,640 | 3,655 | 3,605 | 3,605 | +5 | +0.1% | 4,500 |
| 2016/10/06 | 3,615 | 3,685 | 3,600 | 3,600 | -85 | -2.3% | 4,000 |
| 2016/10/05 | 3,685 | 3,695 | 3,640 | 3,685 | +25 | +0.7% | 3,500 |
| 2016/10/04 | 3,520 | 3,665 | 3,520 | 3,660 | +80 | +2.2% | 7,000 |
| 2016/10/03 | 3,635 | 3,655 | 3,575 | 3,580 | -85 | -2.3% | 6,200 |
| 2016/09/30 | 3,580 | 3,665 | 3,560 | 3,665 | +40 | +1.1% | 10,000 |
| 2016/09/29 | 3,750 | 3,750 | 3,610 | 3,625 | -125 | -3.3% | 11,700 |
| 2016/09/28 | 3,700 | 3,770 | 3,700 | 3,750 | -20 | -0.5% | 13,200 |
| 2016/09/27 | 3,770 | 3,865 | 3,740 | 3,770 | -35 | -0.9% | 9,400 |
| 2016/09/26 | 3,850 | 3,925 | 3,805 | 3,805 | -110 | -2.8% | 6,500 |
| 2016/09/23 | 3,830 | 3,990 | 3,815 | 3,915 | +155 | +4.1% | 18,900 |
| 2016/09/21 | 3,680 | 3,760 | 3,610 | 3,760 | +80 | +2.2% | 2,400 |
| 2016/09/20 | 3,560 | 3,700 | 3,560 | 3,680 | +15 | +0.4% | 6,700 |
| 2016/09/16 | 3,645 | 3,665 | 3,640 | 3,665 | +25 | +0.7% | 3,000 |
1951～
2000
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
