スターシーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 833 | 833 | 799 | 810 | -24 | -2.9% | 16,400 |
| 2018/04/06 | 839 | 839 | 799 | 834 | -39 | -4.5% | 56,000 |
| 2018/04/05 | 879 | 879 | 840 | 873 | +6 | +0.7% | 22,000 |
| 2018/04/04 | 896 | 901 | 852 | 867 | -15 | -1.7% | 22,300 |
| 2018/04/03 | 870 | 897 | 868 | 882 | -33 | -3.6% | 34,500 |
| 2018/04/02 | 916 | 924 | 893 | 915 | +29 | +3.3% | 27,700 |
| 2018/03/30 | 899 | 908 | 875 | 886 | ±0 | ±0% | 21,100 |
| 2018/03/29 | 912 | 912 | 876 | 886 | -7 | -0.8% | 36,800 |
| 2018/03/28 | 927 | 927 | 876 | 893 | -34 | -3.7% | 66,200 |
| 2018/03/27 | 1,002 | 1,013 | 900 | 927 | -62 | -6.3% | 188,300 |
| 2018/03/26 | 1,015 | 1,034 | 960 | 989 | -1 | -0.1% | 93,400 |
| 2018/03/23 | 990 | 1,019 | 980 | 990 | -90 | -8.3% | 82,800 |
| 2018/03/22 | 1,070 | 1,091 | 1,043 | 1,080 | +39 | +3.7% | 85,400 |
| 2018/03/20 | 1,012 | 1,052 | 1,004 | 1,041 | -11 | -1% | 67,500 |
| 2018/03/19 | 1,037 | 1,052 | 1,001 | 1,052 | -19 | -1.8% | 100,500 |
| 2018/03/16 | 1,112 | 1,112 | 1,039 | 1,071 | -11 | -1% | 155,600 |
| 2018/03/15 | 1,213 | 1,242 | 1,066 | 1,082 | -151 | -12.2% | 340,400 |
| 2018/03/14 | 1,250 | 1,285 | 1,209 | 1,233 | -63 | -4.9% | 225,500 |
| 2018/03/13 | 1,268 | 1,377 | 1,252 | 1,296 | +16 | +1.3% | 541,600 |
| 2018/03/12 | 1,255 | 1,454 | 1,198 | 1,280 | +33 | +2.6% | 992,000 |
| 2018/03/09 | 1,264 | 1,319 | 1,189 | 1,247 | +4 | +0.3% | 368,200 |
| 2018/03/08 | 1,230 | 1,324 | 1,204 | 1,243 | -2 | -0.2% | 527,800 |
| 2018/03/07 | 1,245 | 1,458 | 1,164 | 1,245 | -60 | -4.6% | 1,401,300 |
| 2018/03/06 | 1,664 | 1,748 | 1,276 | 1,305 | -319 | -19.6% | 1,937,300 |
| 2018/03/05 | 1,624 | 1,624 | 1,624 | 1,624 | +300 | +22.7% | 105,500 |
| 2018/03/02 | 1,324 | 1,324 | 1,235 | 1,324 | +300 | +29.3% | 542,800 |
| 2018/03/01 | 829 | 1,024 | 811 | 1,024 | +150 | +17.2% | 889,600 |
| 2018/02/28 | 874 | 874 | 864 | 874 | +150 | +20.7% | 196,400 |
| 2018/02/27 | 724 | 724 | 724 | 724 | +100 | +16% | 34,800 |
| 2018/02/26 | 624 | 624 | 624 | 624 | +100 | +19.1% | 2,500 |
| 2018/02/23 | 525 | 525 | 514 | 524 | -3 | -0.6% | 1,000 |
| 2018/02/22 | 516 | 529 | 515 | 527 | +3 | +0.6% | 3,800 |
| 2018/02/21 | 533 | 533 | 521 | 524 | - | - | 1,400 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 520 | 537 | 516 | 537 | +20 | +3.9% | 8,000 |
| 2018/02/16 | 500 | 517 | 500 | 517 | +19 | +3.8% | 1,300 |
| 2018/02/15 | 499 | 507 | 490 | 498 | -12 | -2.4% | 13,100 |
| 2018/02/14 | 503 | 510 | 499 | 510 | ±0 | ±0% | 900 |
| 2018/02/13 | 510 | 519 | 510 | 510 | +5 | +1% | 800 |
| 2018/02/09 | 497 | 507 | 497 | 505 | -11 | -2.1% | 1,400 |
| 2018/02/08 | 511 | 520 | 511 | 516 | +11 | +2.2% | 2,800 |
| 2018/02/07 | 509 | 512 | 502 | 505 | +13 | +2.6% | 1,000 |
| 2018/02/06 | 511 | 514 | 490 | 492 | -32 | -6.1% | 15,300 |
| 2018/02/05 | 528 | 528 | 515 | 524 | -12 | -2.2% | 10,100 |
| 2018/02/02 | 534 | 536 | 527 | 536 | -4 | -0.7% | 3,600 |
| 2018/02/01 | 530 | 540 | 529 | 540 | +10 | +1.9% | 2,800 |
| 2018/01/31 | 528 | 550 | 528 | 530 | -7 | -1.3% | 4,900 |
| 2018/01/30 | 546 | 550 | 530 | 537 | -16 | -2.9% | 8,300 |
| 2018/01/29 | 550 | 555 | 550 | 553 | +3 | +0.5% | 1,300 |
| 2018/01/26 | 546 | 550 | 539 | 550 | +4 | +0.7% | 1,800 |
1801～
1850
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「スターシーズ」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 |
|---|---|---|---|---|---|---|---|---|
| スターシーズ | 79,200円 | +17.4% | - | 0.63% | 39.98倍 | 9.46倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
| 一家ＨＤ | 70,700円 | +15.3% | - | 0.00% | 28.37倍 | 5.88倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| 三洋堂ＨＤ | 68,400円 | -0.6% | -64.3% | 0.00% | 41.50倍 | 1.77倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| Ｕ＆Ｃ | 100,100円 | +5.0% | +40.2% | 0.00% | 95.79倍 | -18.40倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| ティーライフ | 111,500円 | -13.0% | -35.3% | 3.59% | 18.81倍 | 0.75倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
市場注目の銘柄
チャート関連のコラム
