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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/12 | 2,780 | 2,782 | 2,759 | 2,769 | -3 | -0.1% | 2,200 |
| 2024/04/11 | 2,778 | 2,780 | 2,760 | 2,772 | +11 | +0.4% | 3,400 |
| 2024/04/10 | 2,776 | 2,776 | 2,761 | 2,761 | -15 | -0.5% | 1,400 |
| 2024/04/09 | 2,750 | 2,780 | 2,750 | 2,776 | +31 | +1.1% | 2,900 |
| 2024/04/08 | 2,775 | 2,801 | 2,740 | 2,745 | -30 | -1.1% | 18,900 |
| 2024/04/05 | 2,729 | 2,784 | 2,710 | 2,775 | +45 | +1.6% | 4,900 |
| 2024/04/04 | 2,823 | 2,823 | 2,713 | 2,730 | -82 | -2.9% | 7,000 |
| 2024/04/03 | 2,835 | 2,840 | 2,800 | 2,812 | -28 | -1% | 3,100 |
| 2024/04/02 | 2,900 | 2,900 | 2,830 | 2,840 | -50 | -1.7% | 1,500 |
| 2024/04/01 | 2,859 | 2,890 | 2,845 | 2,890 | -19 | -0.7% | 2,800 |
| 2024/03/29 | 2,950 | 2,950 | 2,801 | 2,909 | -2 | -0.1% | 8,400 |
| 2024/03/28 | 2,932 | 2,978 | 2,900 | 2,911 | -71 | -2.4% | 9,300 |
| 2024/03/27 | 2,995 | 3,000 | 2,970 | 2,982 | -18 | -0.6% | 9,200 |
| 2024/03/26 | 3,005 | 3,035 | 2,960 | 3,000 | -15 | -0.5% | 6,700 |
| 2024/03/25 | 2,950 | 3,050 | 2,950 | 3,015 | +95 | +3.3% | 16,700 |
| 2024/03/22 | 2,888 | 2,976 | 2,888 | 2,920 | +35 | +1.2% | 16,700 |
| 2024/03/21 | 2,888 | 2,889 | 2,860 | 2,885 | +35 | +1.2% | 6,400 |
| 2024/03/19 | 2,868 | 2,882 | 2,850 | 2,850 | ±0 | ±0% | 4,500 |
| 2024/03/18 | 2,819 | 2,870 | 2,805 | 2,850 | +46 | +1.6% | 10,600 |
| 2024/03/15 | 2,804 | 2,815 | 2,780 | 2,804 | +3 | +0.1% | 5,000 |
| 2024/03/14 | 2,760 | 2,817 | 2,735 | 2,801 | +26 | +0.9% | 5,300 |
| 2024/03/13 | 2,779 | 2,779 | 2,766 | 2,775 | -23 | -0.8% | 2,600 |
| 2024/03/12 | 2,819 | 2,819 | 2,765 | 2,798 | -31 | -1.1% | 2,100 |
| 2024/03/11 | 2,810 | 2,829 | 2,761 | 2,829 | +24 | +0.9% | 6,000 |
| 2024/03/08 | 2,755 | 2,805 | 2,751 | 2,805 | +54 | +2% | 8,700 |
| 2024/03/07 | 2,750 | 2,754 | 2,723 | 2,751 | +1 | ±0% | 4,600 |
| 2024/03/06 | 2,719 | 2,750 | 2,691 | 2,750 | +50 | +1.9% | 6,900 |
| 2024/03/05 | 2,684 | 2,718 | 2,684 | 2,700 | +25 | +0.9% | 6,900 |
| 2024/03/04 | 2,687 | 2,687 | 2,661 | 2,675 | +4 | +0.1% | 3,000 |
| 2024/03/01 | 2,667 | 2,700 | 2,655 | 2,671 | +20 | +0.8% | 5,400 |
| 2024/02/29 | 2,671 | 2,676 | 2,650 | 2,651 | -20 | -0.7% | 3,600 |
| 2024/02/28 | 2,677 | 2,677 | 2,665 | 2,671 | -6 | -0.2% | 1,600 |
| 2024/02/27 | 2,684 | 2,691 | 2,670 | 2,677 | -4 | -0.1% | 3,600 |
| 2024/02/26 | 2,650 | 2,681 | 2,650 | 2,681 | +41 | +1.6% | 4,800 |
| 2024/02/22 | 2,650 | 2,665 | 2,640 | 2,640 | ±0 | ±0% | 1,500 |
| 2024/02/21 | 2,642 | 2,650 | 2,640 | 2,640 | -2 | -0.1% | 1,400 |
| 2024/02/20 | 2,635 | 2,659 | 2,632 | 2,642 | -21 | -0.8% | 2,300 |
| 2024/02/19 | 2,655 | 2,664 | 2,630 | 2,663 | +9 | +0.3% | 3,800 |
| 2024/02/16 | 2,650 | 2,666 | 2,650 | 2,654 | -1 | ±0% | 2,300 |
| 2024/02/15 | 2,654 | 2,664 | 2,654 | 2,655 | +4 | +0.2% | 1,800 |
1～
50
件表示中 / 3022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 | 267,000円 | +24.0% | - | 0.00% | 10.27倍 | 6.61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 | 284,100円 | +20.2% | +167.0% | 2.46% | 13.79倍 | 1.40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 | 95,200円 | +20.8% | +50.8% | 2.21% | 9.68倍 | 1.84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 | 192,800円 | -3.3% | -23.4% | 3.89% | 6.17倍 | 1.03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 | 107,800円 | +4.6% | -2.0% | 4.08% | 10.44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
