2338 ファステップス

株価チャート

株価

6/22

前日 (6/21)
795
始値
801
高値
860
安値
760
終値 -0.25%
793
出来高 -34.51%
930,400

乖離率

株価(5日)
移動平均値
-2.46%
813
株価(25日)
移動平均値
-40.78%
1,339
出来高(5日)
移動平均値
-47.25%
1,763,700

2018/01/29~2018/06/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
06/22801860760793-0.25%930,40056億1601万-40.78%25.5310.38
06/21876895786795-10.57%1,420,70053億9167万-41.72%24.519.96
06/20764900715889+18.38%2,793,30060億2918万-35.95%27.4111.14
06/19818841748751-10.38%1,645,80050億9327万-46.66%23.159.41
06/181,0591,060808838-21.61%2,028,30056億8330万-41.52%25.8310.5
06/151,2501,2651,0331,069-15.36%1,106,90072億4994万-26.58%32.9513.4
06/141,2741,3151,2631,263-2.47%158,60085億6564万-14.02%38.9315.83
06/131,2971,3381,2921,295+0.23%152,10087億8267万-12.2%39.9216.23
06/121,2861,3231,2541,292+0.08%257,60087億6232万-12.76%39.8316.19
06/111,3191,3251,2811,291-5.21%273,00087億5554万-13.18%39.816.18
06/081,3121,4191,3061,362+2.79%370,00092億3706万-9.14%41.9917.07
06/071,2921,3291,2671,325-0.67%367,30089億8613万-12.19%40.8516.6
06/061,2601,3591,2211,334+3.41%719,90090億4717万-11.95%41.1216.72
06/051,4371,4501,2811,290-13.36%1,156,10087億4876万-15.13%39.7716.16
06/041,5821,6301,4851,489-13.83%984,900100億9837万-2.62%45.918.66
06/011,8782,0001,6231,728-8.96%1,671,200117億1927万+13.24%53.2721.65
05/311,8991,9651,7921,898+3.6%1,122,900128億7221万+25.7%58.5123.78
05/301,6521,8641,6101,832+8.79%1,335,100124億2460万+23.2%56.4822.96
05/291,7501,7761,6521,684+5.18%1,212,200114億2086万+14.56%51.9121.1
05/281,5471,6291,5211,601+2.56%509,000108億5796万+9.58%49.3520.06
05/251,5341,6391,5121,561-0.26%680,500105億8668万+7.21%48.1219.56
05/241,5471,5901,4661,565+3.3%405,500106億1380万+8.15%48.2419.61
05/231,5701,5751,4921,515-4.96%533,700102億7471万+4.84%46.718.98
05/221,4461,5941,4401,594+12.57%581,400108億1048万+9.86%49.1419.97
05/211,4181,4751,3851,416-0.07%230,30096億329万-2.21%43.6517.74
05/181,3991,4301,3661,417+1.14%171,10096億1007万-2.28%43.6817.76
05/171,3901,4781,3811,401+1.37%372,90095億156万-3.58%43.1917.56
05/161,4361,4691,3711,382+0.44%403,60093億7270万-4.69%42.617.32
05/151,4201,4381,3361,376-2.55%242,50093億3201万-5.04%42.4217.24
05/141,3841,4381,3841,412+1.07%93,80095億7616万-3.35%43.5317.69
05/111,4151,4251,3801,397-1.06%119,10094億7443万-5.61%43.0717.51
05/101,4501,4521,4051,412-2.62%98,70095億7616万-6.18%43.5317.69
05/091,4521,4881,3961,450-0.14%221,90098億3388万-4.73%44.718.17
05/081,5821,5881,4371,452-8.91%481,90098億4744万-6.08%44.7618.19
05/071,5851,6341,5311,594+0.25%284,900108億1048万+1.92%49.1419.97
05/021,4861,6111,4721,590+7.14%373,400107億8335万+0.06%49.0219.92
05/011,4841,5201,4721,484+0.82%157,200100億6446万-7.94%45.7518.6
04/271,4961,5211,4231,472-2.19%301,90099億8308万-10.02%45.3818.45
04/261,4671,5551,4111,505+6.29%727,900102億689万-8.57%46.3918.86
04/251,3211,4441,3211,416+7.19%465,50096億329万-13.92%43.6517.74
04/241,3141,3621,3001,3210%197,80089億5900万-19.65%40.7216.55
04/231,3831,3991,2921,321-5.64%430,00089億5900万-19.7%40.7216.55
04/201,4561,4571,3711,400-4.44%516,10087億6678万-15.36%39.8516.2
04/191,4621,5331,4201,465-0.41%365,80091億7381万-11.53%41.716.95
04/181,3841,5371,3751,471+9.53%582,20092億1138万-11.17%41.8717.02
04/171,2881,4201,2321,343-10.94%1,082,50084億984万-18.7%38.2315.54
04/161,6621,7601,4331,508-9.54%1,060,60094億4307万-8.77%42.9217.45
04/131,5691,7481,5431,667+9.96%835,600104億3873万+1.28%47.4519.29
04/121,4371,5451,4131,516+3.34%546,00094億9317万-7.33%43.1517.54
04/111,5621,6261,3781,467-2.27%1,289,90091億8633万-10.17%41.7616.97
04/101,3491,5601,3161,501+12.6%1,053,30093億9924万-7.74%42.7217.37
04/091,4181,4941,2831,333-2.06%856,10083億4722万-17.77%37.9415.42
04/061,6351,7061,2811,361-18.41%2,218,00085億2256万-15.78%38.7415.75
04/051,9281,9281,6001,668-12.07%820,100104億4499万+3.86%47.4819.3
04/042,0312,0701,8581,897-5.24%424,400118億7898万+20.14%5421.95
04/031,9502,0601,8552,002+8.8%873,900125億3649万+29.83%56.9823.16
04/022,0352,2601,7701,840-10.24%1,225,200115億2205万+22.5%52.3721.29
03/301,8822,0841,8802,050+8.07%483,800128億3707万+39.93%58.3523.72
03/292,1822,2461,8491,897-14.82%961,700118億7898万+33.78%5421.95
03/282,1202,2802,0802,227+2.63%623,400139億4544万+61.61%63.3925.77
03/272,0302,2431,9502,170+4.38%1,197,300135億8851万+64.02%61.7725.11
03/261,9952,0791,8862,079+21.22%1,616,400130億1867万+63.7%59.1824.05
03/231,4561,7641,4351,715+15.49%1,783,400107億3930万+40.69%48.8219.84
03/221,3901,4851,3821,485+7.07%288,60092億9905万+25.85%42.2717.18
03/201,3661,4411,3381,387+2.36%298,30086億8537万+20.61%39.4816.05
03/191,5471,5661,3501,355-12.58%822,60084億8499万+20.55%38.5715.68
03/161,4511,5501,4351,550+7.56%514,70097億607万+41.17%44.1217.93
03/151,5021,5791,4121,441-2.57%701,00090億2352万+35.43%41.0216.67
03/141,3621,4791,3591,479+8.83%625,80092億6147万+43.04%42.117.11
03/131,3461,4091,3361,359-0.66%260,80085億1004万+35.63%38.6815.72
03/121,3311,4991,3121,368+1.56%886,90085億6639万+39.73%38.9415.83
03/091,4401,4431,2951,347-4.54%857,60084億3489万+41.19%38.3415.58
03/081,4651,4861,3701,411-1.67%894,10088億3566万+51.56%40.1616.33
03/071,3201,5551,3001,435+8.06%2,261,50089億8595万+58.39%40.8516.6
03/061,3701,4081,2651,328-1.56%1,554,50083億1591万+51.08%37.815.36
03/051,2481,4291,2071,349+13.55%2,297,40084億4742万+57.41%38.415.61
03/021,0861,2381,0541,188+6.07%2,350,00074億3924万+42.28%33.8113.75
03/019001,1358901,120+13.48%1,806,80070億1342万+36.75%31.8812.96
02/289901,050964987+1.13%1,333,80061億8058万+22.46%-11.42
02/279431,045843976-2.69%2,590,30061億1169万+22.15%-11.29
02/269901,0379411,003+9.62%1,744,00062億8077万+26.48%-11.6
02/23888936833915+4.33%1,172,40057億2971万+16.41%-10.59
02/228991,044862877-1.9%3,477,40054億9176万+12.15%-10.15
02/21850899843894+5.18%290,10053億4789万+15.21%-9.88
02/20855884844850-0.35%323,50050億8468万+10.25%-9.39
02/19799890799853+7.7%704,80051億263万+11.07%-9.43
02/16778795771792+3.8%162,10047億3773万+3.8%-8.75
02/15741782737763+4.09%142,70045億6425万+0.26%-8.43
02/14758785717733+1.81%322,80043億8479万-3.93%-8.1
02/13736749707720-0.55%111,70043億703万-6.01%-7.96
02/09650740648724+3.58%172,40043億3095万-5.73%-8
02/08691717687699+1.6%132,60041億8140万-9.1%-7.73
02/07741753688688+0.73%204,40041億1560万-10.53%-7.6
02/06700727617683-10.37%569,00040億8569万-11.18%-7.55
02/05750770750762+0.66%190,30045億5827万-1.04%-8.42
02/02767769750757-2.7%179,00045億2836万-1.3%-8.37
02/01797797776778+1.43%147,10046億5398万+1.83%-8.6
01/31751776745767+0.26%156,80045億8818万+0.66%-8.48
01/30795795741765-3.53%502,20045億7622万+0.66%-8.46
01/29928928782793+1.8%1,448,40047億4371万+4.48%-8.76

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
20021,190
119,000
11/20
701
70,100
12/24
337,000
3,370
11/19
--+0.83%
12/30
-19.32%
12/24
20032,300
230,000
10/20
510
51,000
3/17
151,000
1,510
10/16
--+73.12%
6/6
-34.23%
3/13
20042,690
269,000
5/13
899
89,900
1/16
136,300
1,363
5/7
--+51.7%
5/12
-15.81%
5/28
20053,930
393,000
9/21
1,470
147,000
5/17
888,900
8,889
8/24
--+48.93%
8/24
-19.1%
9/29
20063,600
360,000
1/16
960
96,000
6/2
542,400
5,424
3/28
--+30.7%
7/4
-35.63%
6/1
20073,290
329,000
1/31
1,310
131,000
12/25
83,000
830
1/31
--+38.94%
1/30
-26.25%
3/5
20081,500
150,000
1/11
304
30,400
10/30
53,300
533
1/25
--+52.52%
12/3
-47.02%
1/24
2009640
64,000
1/6
100
10,000
3/16
67,800
678
3/16
--+59.76%
5/8
-77.73%
3/13
2010480
48,000
4/12
151
15,100
11/10
87,200
872
3/15
13億8360万4億3525万+52.58%
4/9
-29.4%
5/21
2011239
23,940
1/6
100
10,010
3/16
62,300
623
3/16
6億9007万2億8853万+59.7%
4/28
-40.43%
3/16
2012916
91,600
10/31
120
12,010
5/22
1,442,900
14,429
10/30
26億4037万3億4618万+130%
10/1
-24.36%
11/26
2013649
64,900
1/16
260
6/27
613,500
12/4
18億7074万7億4945万+33.73%
10/1
-26.81%
6/7
2014668
11/25
212
5/21

5/20
1,358,400
10/9
22億3345万6億1109万+69.04%
11/25
-25.58%
2/4
2015660
9/24
309
12/25
1,435,000
7/15
22億671万10億3314万+36.84%
7/14
-23.01%
10/20
2016479
10/21
199
2/12
326,800
10/12
16億153万6億6535万+38.76%
10/12
-30.27%
2/12
2017990
7/26
288
4/17
3,479,800
7/21
55億2121万13億7577万+85.11%
7/25
-16.31%
4/7
20182,280
3/28
617
2/6
4,138,400
1/10
142億7733万36億9088万+64.02%
3/27
-46.66%
6/19
最新793
2018/6/22
930,40056億1601万-40.78%
1,339

年間値上がり率

2003/12/30~2002/12/30
26%(1.26倍)
2004/12/30~2003/12/30
43%(1.43倍)
2005/12/30~2004/12/30
79%(1.79倍)
2006/12/29~2005/12/30
-28%(0.72倍)
2007/12/28~2006/12/29
-26%(0.74倍)
2008/12/24~2007/12/28
-56%(0.44倍)
2009/12/30~2008/12/24
-71%(0.29倍)
2010/12/30~2009/12/30
20%(1.2倍)
2011/12/30~2010/12/30
-41%(0.59倍)
2012/12/28~2011/12/30
189%(2.89倍)
2013/12/30~2012/12/28
18%(1.18倍)
2014/12/30~2013/12/30
-6%(0.94倍)
2015/12/30~2014/12/30
-16%(0.84倍)
2016/12/30~2015/12/30
2%(1.02倍)
2017/12/29~2016/12/30
93%(1.93倍)
2018/06/22~2017/12/29
14%(1.14倍)
過去安値
100円(2009/03/16)
693%(7.93倍)
793円(6/22)