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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 3,685 | 3,710 | 3,350 | 3,470 | -105 | -2.9% | 43,100 |
| 2016/02/09 | 3,595 | 3,720 | 3,525 | 3,575 | -110 | -3% | 39,900 |
| 2016/02/08 | 3,625 | 3,740 | 3,595 | 3,685 | -65 | -1.7% | 34,100 |
| 2016/02/05 | 3,890 | 3,940 | 3,625 | 3,750 | -350 | -8.5% | 95,600 |
| 2016/02/04 | 4,460 | 4,525 | 4,075 | 4,100 | -570 | -12.2% | 79,700 |
| 2016/02/03 | 4,250 | 4,670 | 4,235 | 4,670 | +330 | +7.6% | 98,600 |
| 2016/02/02 | 4,315 | 4,435 | 4,145 | 4,340 | -115 | -2.6% | 78,500 |
| 2016/02/01 | 5,000 | 5,000 | 4,335 | 4,455 | -845 | -15.9% | 162,600 |
| 2016/01/29 | 5,300 | 5,750 | 5,030 | 5,300 | +10 | +0.2% | 91,500 |
| 2016/01/28 | 5,200 | 5,350 | 5,060 | 5,290 | -160 | -2.9% | 53,900 |
| 2016/01/27 | 5,250 | 5,500 | 4,925 | 5,450 | -100 | -1.8% | 142,000 |
| 2016/01/26 | 5,700 | 5,970 | 5,150 | 5,550 | +450 | +8.8% | 239,600 |
| 2016/01/25 | 4,815 | 5,100 | 4,775 | 5,100 | +705 | +16% | 117,300 |
| 2016/01/22 | 4,040 | 4,425 | 3,965 | 4,395 | +560 | +14.6% | 101,900 |
| 2016/01/21 | 3,720 | 4,130 | 3,715 | 3,835 | +60 | +1.6% | 69,400 |
| 2016/01/20 | 3,790 | 3,790 | 3,615 | 3,775 | -25 | -0.7% | 45,100 |
| 2016/01/19 | 3,800 | 3,895 | 3,600 | 3,800 | +30 | +0.8% | 35,100 |
| 2016/01/18 | 3,390 | 3,780 | 3,360 | 3,770 | +240 | +6.8% | 59,700 |
| 2016/01/15 | 3,475 | 3,735 | 3,405 | 3,530 | +120 | +3.5% | 58,300 |
| 2016/01/14 | 3,320 | 3,410 | 3,280 | 3,410 | -10 | -0.3% | 20,300 |
| 2016/01/13 | 3,300 | 3,460 | 3,300 | 3,420 | +160 | +4.9% | 22,500 |
| 2016/01/12 | 3,360 | 3,375 | 3,195 | 3,260 | -85 | -2.5% | 33,600 |
| 2016/01/08 | 3,285 | 3,445 | 3,220 | 3,345 | +45 | +1.4% | 23,300 |
| 2016/01/07 | 3,450 | 3,495 | 3,260 | 3,300 | -115 | -3.4% | 25,100 |
| 2016/01/06 | 3,220 | 3,450 | 3,205 | 3,415 | +195 | +6.1% | 22,200 |
| 2016/01/05 | 3,245 | 3,245 | 3,160 | 3,220 | -45 | -1.4% | 14,200 |
| 2016/01/04 | 3,260 | 3,305 | 3,225 | 3,265 | -60 | -1.8% | 20,000 |
| 2015/12/30 | 3,345 | 3,370 | 3,250 | 3,325 | -55 | -1.6% | 19,700 |
| 2015/12/29 | 3,395 | 3,395 | 3,250 | 3,380 | +55 | +1.7% | 15,500 |
| 2015/12/28 | 3,410 | 3,545 | 3,260 | 3,325 | -15 | -0.4% | 28,000 |
| 2015/12/25 | 3,270 | 3,390 | 3,245 | 3,340 | +100 | +3.1% | 29,700 |
| 2015/12/24 | 3,295 | 3,585 | 3,160 | 3,240 | -195 | -5.7% | 72,300 |
| 2015/12/22 | 3,755 | 3,870 | 3,390 | 3,435 | -435 | -11.2% | 99,300 |
| 2015/12/21 | 3,400 | 3,900 | 3,370 | 3,870 | +460 | +13.5% | 88,900 |
| 2015/12/18 | 3,055 | 3,490 | 3,055 | 3,410 | +355 | +11.6% | 60,000 |
| 2015/12/17 | 3,135 | 3,255 | 3,055 | 3,055 | +20 | +0.7% | 26,200 |
| 2015/12/16 | 3,040 | 3,100 | 2,998 | 3,035 | -75 | -2.4% | 29,000 |
| 2015/12/15 | 3,200 | 3,260 | 3,000 | 3,110 | -60 | -1.9% | 70,000 |
| 2015/12/14 | 2,970 | 3,200 | 2,967 | 3,170 | +165 | +5.5% | 64,900 |
| 2015/12/11 | 2,810 | 3,040 | 2,810 | 3,005 | +195 | +6.9% | 51,100 |
| 2015/12/10 | 2,800 | 2,900 | 2,745 | 2,810 | -50 | -1.7% | 25,000 |
| 2015/12/09 | 2,874 | 2,923 | 2,742 | 2,860 | -14 | -0.5% | 35,300 |
| 2015/12/08 | 2,710 | 2,945 | 2,710 | 2,874 | +143 | +5.2% | 30,600 |
| 2015/12/07 | 2,702 | 2,777 | 2,690 | 2,731 | +29 | +1.1% | 15,400 |
| 2015/12/04 | 2,668 | 2,708 | 2,611 | 2,702 | -26 | -1% | 29,800 |
| 2015/12/03 | 2,586 | 2,728 | 2,562 | 2,728 | +292 | +12% | 56,700 |
| 2015/12/02 | 2,393 | 2,436 | 2,393 | 2,436 | +43 | +1.8% | 3,200 |
| 2015/12/01 | 2,360 | 2,409 | 2,360 | 2,393 | +33 | +1.4% | 7,200 |
| 2015/11/30 | 2,404 | 2,412 | 2,330 | 2,360 | -46 | -1.9% | 16,500 |
| 2015/11/27 | 2,473 | 2,496 | 2,404 | 2,406 | -61 | -2.5% | 11,500 |
2151～
2200
件表示中 / 3165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 | 251,000円 | +6.1% | +5.7% | 0.00% | 9.31倍 | 3.08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 | 245,200円 | +16.8% | +22.0% | 3.26% | 10.71倍 | 1.17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 | 57,700円 | +7.8% | -51.8% | 5.03% | 8.10倍 | 1.52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 | 213,100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 | 111,700円 | +2.1% | +0.4% | 3.94% | 10.26倍 | 0.97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
