3083 スターシーズ

3083
2025/05/02
時価
32億円
PER 予
27.47倍
2010年以降
赤字-46.97倍
(2010-2024年)
PBR
6.49倍
2010年以降
0.18-8.38倍
(2010-2024年)
配当 予
0.64%
ROE 予
23.63%
ROA 予
5.3%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
797
始値
796
高値
798
安値
775
終値 -1.76%
783
出来高 -44.9%
69,700

乖離率

株価(5日)
移動平均値
-2.49%
803
株価(25日)
移動平均値
+13.31%
691
出来高(5日)
移動平均値
-42.64%
121,520

2024/12/03~2025/05/02

  • 20
  • 50
  • 100

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
2025
05/02796798775783-1.76%69,70032億9705万+13.31%27.476.49
05/01795811790797+0.5%126,50033億5600万+16.35%27.976.61
04/30815816785793-3.29%97,20033億3916万+17.13%27.836.58
04/288218288038200%111,50034億5285万+22.39%28.776.8
04/25785820785820+5.53%202,70034億5285万+24.24%28.776.8
04/24774786764777-0.38%87,30032億7179万+19.54%27.266.44
04/23789798760780-0.76%131,50032億8442万+21.5%27.376.47
04/22769790761786+0.26%140,30033億968万+23.97%27.586.52
04/21749788749784+5.09%275,40032億8558万+25.24%27.516.5
04/18708750693746+5.67%236,20031億2633万+20.71%26.186.19
04/17729747693706-1.12%311,10029億5870万+15.74%24.775.85
04/16682722680714+14.79%642,40029億9223万+17.82%25.055.92
04/15610650605622+2.3%312,90026億667万+3.32%21.835.16
04/14618627607608-1.78%20,40025億4800万+1.16%21.335.04
04/11617620610619-0.16%11,00025億9410万+2.82%21.725.13
04/10623628615620+1.14%7,40025億9829万+2.82%21.755.14
04/09634635604613-3.77%45,90025億6896万+1.32%21.515.08
04/08605640605637+5.29%47,90026億6953万+5.12%22.355.28
04/07552638527605+0.17%88,80025億3543万-0.17%21.235.02
04/04626626585604-3.21%37,20025億3124万-0.17%21.195.01
04/03600631583624+3.48%45,90026億1505万+2.97%21.95.17
04/02581603572603+2.2%24,10025億2705万-0.5%21.165
04/01605615590590-2.8%18,40024億7257万-3.12%20.74.89
03/31613615605607-1.78%10,10025億4381万-0.82%21.35.03
03/28620630615618-0.48%14,10025億8991万+0.65%21.685.12
03/27606635605621+0.81%40,50026億248万+0.81%21.795.15
03/26605633600616+1.99%56,60025億8153万-0.32%21.615.11
03/25593605585604+2.72%22,00025億3124万-2.58%21.195.01
03/24580608579588+3.89%63,80024億6419万-5.77%20.634.88
03/21567567555566-0.18%27,00023億7199万-10.02%19.864.69
03/19581583567567-2.24%24,60023億7618万-10.57%19.94.7
03/18596614570580-1.02%59,90024億3066万-9.38%20.354.81
03/17582606574586+1.56%16,80024億5580万-9.29%20.564.86
03/14566581558577+3.41%29,30024億1809万-11.23%20.254.78
03/13570578545558-7.46%154,40023億3846万-14.94%19.584.63
03/126056115876030%20,60025億2705万-8.91%21.165
03/11599615597603-0.99%13,00025億2705万-9.6%21.165
03/10627631599609-4.4%25,30025億5219万-9.24%21.375.05
03/07651651635637-2.15%10,90026億6953万-5.49%22.355.28
03/06657674639651-2.4%52,80027億2821万-3.84%22.845.4
03/05648668641667+4.55%26,20027億9526万-1.91%23.45.53
03/04630671630638+0.31%46,30026億7373万-6.59%22.395.29
03/03571640544636+9.47%70,90026億6534万-7.29%22.325.27
02/28593607581581-4.75%28,80024億3485万-15.67%-4.79
02/27632638599610-3.48%35,40025億5638万-12.23%-5.03
02/26668670623632-5.39%43,20026億4858万-9.59%-5.22
02/25663679655668-0.3%13,10027億9945万-4.98%-5.51
02/21665672659670+0.6%6,20028億783万-4.96%-5.53
02/20667679661666-0.15%16,10027億6709万-5.93%-5.45
02/19658687658667-0.15%27,10027億7125万-6.32%-5.46
02/18669669621668-0.15%121,90027億7540万-6.7%-5.47
02/17681691665669-3.18%40,40027億7956万-7.08%-5.47
02/14707708689691-3.09%33,30028億7096万-4.69%-5.65
02/13714718710713-0.14%6,00029億6237万-2.19%-5.83
02/12713719708714+0.14%12,50029億6652万-2.46%-5.84
02/10712721712713+0.14%8,40029億6237万-3.13%-5.83
02/07703721703712+0.71%9,30029億5821万-3.78%-5.83
02/06710725700707-0.7%28,70029億3744万-4.97%-5.78
02/05719724685712-0.97%29,00029億5821万-4.69%-5.83
02/04720739716719+0.14%24,30029億8730万-4.26%-5.88
02/03700719699718+1.56%26,60029億8314万-4.9%-5.87
01/31696707690707+1.58%20,10029億3744万-6.61%-5.78
01/30710711691696-1.56%46,70028億9174万-8.42%-5.69
01/29722722707707-2.48%26,50029億3744万-7.34%-5.78
01/28721733721725-0.41%6,60030億1223万-5.48%-5.93
01/27722739720728+2.25%18,10030億2469万-5.33%-5.96
01/24710722708712-1.66%15,90029億5821万-7.65%-5.83
01/23728728714724-0.55%14,70030億807万-6.58%-5.92
01/22721728708728+1.25%21,70030億2469万-6.43%-5.96
01/21726730712719-0.96%23,10029億8730万-7.82%-5.88
01/20723734715726+1.26%12,70030億1638万-7.4%-5.94
01/17731749703717-3.89%73,30029億7899万-9.01%-5.87
01/16768786726746-1.45%39,40030億9948万-5.81%-6.1
01/15768771751757-1.43%20,10031億4518万-4.9%-6.19
01/14781781756768-1.54%23,50031億9088万-3.76%-6.28
01/10775780768780-0.64%17,60032億4074万-2.62%-6.38
01/09785791770785-0.63%29,50032億6151万-2.24%-6.42
01/08789794785790-0.5%11,40032億8229万-1.62%-6.46
01/07809809784794-1.98%33,10032億9891万-1%-6.5
01/068148187988100%48,80033億6538万+1.12%-6.63
2024
12/30803813793810+0.75%35,00033億6538万+1.25%-6.63
12/27811835797804+1.01%75,10033億4045万+0.63%-6.58
12/26815821791796-2.93%42,30033億722万-0.38%-6.51
12/25810834810820+0.61%73,70034億693万+2.63%-6.71
12/24750840750815+8.52%113,70033億8616万+2.13%-6.67
12/23780780740751-3.84%47,50031億2025万-5.77%-6.14
12/20786807780781-0.64%19,30032億4489万-2.13%-6.39
12/19777791770786-0.63%20,40032億6567万-1.38%-6.43
12/18780791779791+0.51%10,10032億8644万-0.88%-6.47
12/177877877817870%12,60032億6982万-1.38%-6.44
12/16797799781787-1.13%39,80032億6982万-1.38%-6.44
12/13791812790796-0.25%39,40033億722万-0.25%-6.51
12/12796804793798+0.13%12,50033億1553万+0.13%-6.53
12/11816816791797-1.85%16,10033億1137万+0.13%-6.52
12/10816820791812-0.37%27,90033億7369万+2.14%-6.64
12/09829831814815-1.69%28,50033億8616万+2.52%-6.67
12/06840845828829-1.31%21,90034億4432万+4.02%-6.78
12/05818844818840+2.56%63,30034億9003万+5.53%-6.87
12/04821836816819-1.33%33,50034億278万+3.15%-6.7
12/03819845815830+0.85%51,30034億4848万+4.67%-6.79

年初来

年度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
2009年
2月期
1,600
160,000
6/25
660
66,000
2/24
11,500
115
12/22
--+19.86%
5/7
-32.83%
10/10
2010年
2月期
786
78,600
6/29

78,600
6/25
488
48,800
2/2
18,000
180
5/22
--+14.3%
6/5
-11.59%
1/28
2011年
2月期
650
65,000
4/26
390
39,000
11/16
17,100
171
4/26
6億3375万3億8025万+17.78%
12/29
-18.58%
3/17
2012年
2月期
1,000
100,000
2/23
409
40,900
3/17
4,800
48
12/30

48
4/4
9億7500万3億9877万+25.03%
12/19
-6.35%
3/15
2013年
2月期
1,330
133,000
6/29
768
76,800
8/22
16,800
168
10/1
12億9675万7億4880万+33.42%
3/14
-19.18%
7/23
2014年
2月期
1,678
167,800
4/5
786
2/5
40,400
12/27
16億3605万7億6635万+13.24%
4/8
-19.41%
6/7
2015年
2月期
850
4/21
685
4/15
24,900
4/1
8億2875万6億6787万+8.38%
7/11
-8.04%
4/15
2016年
2月期
1,050
6/26
464
2/15
78,200
6/26
10億2375万4億5240万+27.92%
3/31
-15.19%
2/15
2017年
2月期
668
4/4
476
3/1
32,200
3/31
6億5130万4億6410万+19.65%
4/7
-10%
10/19
2018年
2月期
874
2/28
490
2/15

2/6
497,500
4/10
8億5215万4億7775万+151.72%
3/5
-20.48%
4/4
2019年
2月期
1,748
3/6
424
12/26
1,937,300
3/6
17億430万12億2230万+36.98%
6/12
-28.36%
12/25
2020年
2月期
705
6/17
335
2/28
255,300
6/12
20億3237万9億6573万+32%
6/14
-47.67%
3/23
2021年
2月期
666
10/28
162
3/23
2,022,100
10/28
19億1994万4億6701万+47.48%
10/28
-18.47%
11/19
2022年
2月期
2,540
11/5
280
10/8
9,299,900
12/8
73億2231万8億718万+292.27%
11/8
-27.2%
12/2
2023年
2月期
1,249
2/8
345
12/29
6,840,800
2/8
36億61万9億9456万+96.38%
2/8
-24.43%
12/28
2024年
2月期
1,406
3/16
460
2/15
3,486,800
3/2
40億5321万13億2608万+36.76%
3/26
-20.3%
4/14
最新783
2025/5/2
69,70032億9705万+13.31%
691

年間値上がり率

2008/12/29 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/29
-34%(0.66倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
63%(1.63倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
-16%(0.84倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
-20%(0.8倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
232%(3.32倍)
2022/12/30 vs 2021/12/30
-67%(0.33倍)
2023/12/29 vs 2022/12/30
82%(1.82倍)
2024/12/30 vs 2023/12/29
20%(1.2倍)
2025/05/02 vs 2024/12/30
-3%(0.97倍)
過去安値
162円(2020/03/23)
383%(4.83倍)
783円(5/2)