- 3083
- 2026/09/11
- 時価
- 107億円
- PER 予
- 15.79倍
- 2010年以降
- 赤字-118.1倍
（2010-2026年） - PBR
- 3.96倍
- 2010年以降
- 0.18-8.38倍
（2010-2026年） - 配当 予
- 0.8%
- ROE 予
- 25.08%
- ROA 予
- 9.99%
- 資料
- Link
- CSV,JSON
スターシーズ（3083）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,283
- 始値
- 1,245
- 高値
- 1,265
- 安値
- 1,222
- 終値 -3.04%
- 1,244
- 出来高 +1.57%
- 292,000
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,255 - 株価（25日）
移動平均値 - +13.82%
1,093 - 出来高（5日）
移動平均値 - -7.49%
315,640
2026/04/17～2026/09/11
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/11 | 1,245 | 1,265 | 1,222 | 1,244 | -3.04% | 292,000 | 104億2360万 | +13.82% | 15.79 | 3.96 |
| 09/10 | 1,255 | 1,293 | 1,250 | 1,283 | +2.48% | 287,500 | 107億5038万 | +18.47% | 16.28 | 4.08 |
| 09/09 | 1,249 | 1,293 | 1,243 | 1,252 | +0.72% | 313,400 | 104億9063万 | +17.01% | 15.89 | 3.99 |
| 09/08 | 1,256 | 1,286 | 1,207 | 1,243 | -0.96% | 436,000 | 104億1522万 | +17.37% | 15.78 | 3.96 |
| 09/07 | 1,250 | 1,266 | 1,226 | 1,255 | +0.64% | 249,300 | 105億1577万 | +19.87% | 15.93 | 4 |
| 09/04 | 1,341 | 1,341 | 1,202 | 1,247 | -7.56% | 854,400 | 104億4873万 | +20.48% | 15.83 | 3.97 |
| 09/03 | 1,270 | 1,358 | 1,255 | 1,349 | +8.18% | 1,084,900 | 113億340万 | +31.74% | 17.12 | 4.29 |
| 09/02 | 1,162 | 1,262 | 1,124 | 1,247 | +6.31% | 1,791,100 | 104億4873万 | +23.59% | 15.83 | 3.97 |
| 09/01 | 1,143 | 1,184 | 1,135 | 1,173 | +2% | 146,700 | 98億2868万 | +17.65% | 14.89 | 3.73 |
| 08/31 | 1,100 | 1,155 | 1,092 | 1,150 | +4.45% | 169,500 | 96億3596万 | +16.51% | 14.6 | 3.66 |
| 08/28 | 1,087 | 1,120 | 1,082 | 1,101 | +0.27% | 89,500 | 92億2538万 | +12.35% | 13.97 | 3.5 |
| 08/27 | 1,141 | 1,141 | 1,060 | 1,098 | -3.43% | 175,800 | 92億25万 | +12.85% | 13.94 | 3.5 |
| 08/26 | 1,032 | 1,163 | 1,032 | 1,137 | +10.28% | 323,100 | 95億2703万 | +17.7% | 14.43 | 3.62 |
| 08/25 | 969 | 1,048 | 969 | 1,031 | +6.4% | 138,200 | 86億3885万 | +7.62% | 13.09 | 3.28 |
| 08/24 | 957 | 979 | 950 | 969 | +1.15% | 352,700 | 81億1934万 | +1.79% | 12.3 | 3.08 |
| 08/21 | 959 | 959 | 947 | 958 | +0.1% | 16,400 | 80億2717万 | +0.63% | 12.16 | 3.05 |
| 08/20 | 953 | 960 | 945 | 957 | +0.74% | 25,200 | 80億1879万 | +0.42% | 12.15 | 3.05 |
| 08/19 | 941 | 955 | 941 | 950 | -0.31% | 37,500 | 79億6014万 | -0.52% | 12.06 | 3.02 |
| 08/18 | 955 | 956 | 936 | 953 | -0.21% | 35,500 | 79億8528万 | -0.52% | 12.1 | 3.03 |
| 08/17 | 950 | 957 | 937 | 955 | +0.1% | 20,700 | 80億204万 | -0.52% | 12.12 | 3.04 |
| 08/14 | 947 | 959 | 941 | 954 | +2.36% | 64,300 | 79億9366万 | -0.83% | 12.11 | 3.04 |
| 08/13 | 955 | 955 | 930 | 932 | -2.51% | 40,600 | 78億932万 | -3.22% | 11.83 | 2.97 |
| 08/12 | 961 | 979 | 938 | 956 | -0.52% | 81,900 | 80億1041万 | -1.04% | 12.13 | 3.04 |
| 08/10 | 978 | 979 | 960 | 961 | -1.84% | 23,800 | 80億5231万 | -0.93% | 12.2 | 3.06 |
| 08/07 | 983 | 983 | 970 | 979 | -0.41% | 24,900 | 82億313万 | +0.72% | 12.43 | 3.12 |
| 08/06 | 966 | 1,000 | 962 | 983 | +1.97% | 70,700 | 82億3665万 | +1.03% | 12.48 | 3.13 |
| 08/05 | 956 | 976 | 954 | 964 | +0.21% | 22,400 | 80億7745万 | -0.82% | 12.24 | 3.07 |
| 08/04 | 948 | 965 | 939 | 962 | +2.01% | 37,300 | 80億6069万 | -1.13% | 12.21 | 3.06 |
| 08/03 | 960 | 964 | 941 | 943 | -3.28% | 45,200 | 79億149万 | -3.18% | 11.97 | 3 |
| 07/31 | 976 | 999 | 963 | 975 | +0.41% | 75,600 | 81億6962万 | -0.1% | 12.38 | 3.1 |
| 07/30 | 960 | 973 | 937 | 971 | +1.57% | 34,600 | 81億3610万 | -0.72% | 12.32 | 3.09 |
| 07/29 | 934 | 963 | 908 | 956 | +0.84% | 118,200 | 80億1041万 | -2.45% | 12.13 | 3.04 |
| 07/28 | 937 | 950 | 899 | 948 | +0.42% | 61,400 | 79億4338万 | -3.36% | 12.03 | 3.02 |
| 07/27 | 977 | 977 | 917 | 944 | -1.87% | 92,100 | 79億987万 | -4.07% | 11.98 | 3.01 |
| 07/24 | 926 | 974 | 902 | 962 | +3.89% | 286,800 | 80億6069万 | -2.43% | 12.21 | 3.06 |
| 07/23 | 928 | 933 | 917 | 926 | +0.54% | 26,300 | 77億5904万 | -6.18% | 11.75 | 2.95 |
| 07/22 | 945 | 945 | 919 | 921 | -1.5% | 60,100 | 77億1715万 | -6.88% | 11.69 | 2.93 |
| 07/21 | 888 | 935 | 884 | 935 | +5.41% | 85,700 | 78億3445万 | -5.75% | 11.87 | 2.98 |
| 07/17 | 969 | 975 | 866 | 887 | -9.21% | 307,500 | 74億3226万 | -10.76% | 11.26 | 2.82 |
| 07/16 | 972 | 985 | 967 | 977 | -0.1% | 43,100 | 81億8638万 | -2.1% | 12.4 | 3.11 |
| 07/15 | 939 | 985 | 915 | 978 | -3.55% | 277,400 | 81億9475万 | -2.1% | 12.41 | 3.11 |
| 07/14 | 1,011 | 1,027 | 998 | 1,014 | -0.1% | 56,600 | 84億9640万 | +1.5% | 12.87 | 3.23 |
| 07/13 | 1,011 | 1,060 | 1,011 | 1,015 | +1.6% | 113,400 | 85億478万 | +1.6% | 12.88 | 3.23 |
| 07/10 | 1,006 | 1,006 | 986 | 999 | +0.3% | 36,100 | 83億7072万 | +0.1% | 12.68 | 3.18 |
| 07/09 | 997 | 1,004 | 990 | 996 | -0.1% | 25,400 | 83億4558万 | -0.2% | 12.64 | 3.17 |
| 07/08 | 982 | 1,012 | 980 | 997 | 0% | 33,600 | 83億5396万 | -0.1% | 12.65 | 3.17 |
| 07/07 | 1,050 | 1,050 | 982 | 997 | -5.77% | 86,500 | 83億5396万 | -0.4% | 12.65 | 3.17 |
| 07/06 | 1,028 | 1,085 | 1,027 | 1,058 | +4.24% | 122,400 | 88億6508万 | +5.69% | 13.43 | 3.37 |
| 07/03 | 998 | 1,015 | 981 | 1,015 | +2.42% | 33,900 | 85億478万 | +1.6% | 12.88 | 3.23 |
| 07/02 | 980 | 1,003 | 975 | 991 | +1.12% | 44,900 | 83億368万 | -0.9% | 12.58 | 3.15 |
| 07/01 | 985 | 985 | 950 | 980 | 0% | 88,800 | 82億1151万 | -2.1% | 12.44 | 3.12 |
| 06/30 | 991 | 1,026 | 977 | 980 | +0.41% | 197,500 | 82億1151万 | -2.29% | 12.44 | 3.12 |
| 06/29 | 1,005 | 1,022 | 972 | 976 | -1.91% | 69,100 | 81億7800万 | -2.89% | 12.39 | 3.11 |
| 06/26 | 1,018 | 1,025 | 988 | 995 | -3.12% | 77,700 | 83億3720万 | -1.09% | 12.63 | 3.17 |
| 06/25 | 1,025 | 1,066 | 997 | 1,027 | +0.88% | 231,600 | 86億533万 | +1.78% | 13.04 | 3.27 |
| 06/24 | 997 | 1,030 | 992 | 1,018 | +2.62% | 73,500 | 85億2992万 | +0.69% | 12.92 | 3.24 |
| 06/23 | 1,031 | 1,031 | 980 | 992 | -3.78% | 142,000 | 83億1206万 | -2.27% | 12.59 | 3.16 |
| 06/22 | 997 | 1,060 | 990 | 1,031 | +3.93% | 254,400 | 86億3885万 | +1.18% | 13.09 | 3.28 |
| 06/19 | 990 | 995 | 981 | 992 | +0.3% | 42,300 | 83億1206万 | -3.03% | 12.59 | 3.16 |
| 06/18 | 984 | 997 | 977 | 989 | +1.23% | 67,200 | 82億8692万 | -3.79% | 12.55 | 3.15 |
| 06/17 | 984 | 994 | 968 | 977 | +0.31% | 88,900 | 81億8638万 | -5.42% | 12.4 | 3.11 |
| 06/16 | 984 | 997 | 971 | 974 | -1.12% | 80,700 | 81億6124万 | -6.17% | 12.36 | 3.1 |
| 06/15 | 999 | 1,012 | 985 | 985 | -0.71% | 90,600 | 82億5341万 | -5.65% | 12.5 | 3.14 |
| 06/12 | 1,011 | 1,011 | 985 | 992 | -1% | 69,100 | 83億1206万 | -5.61% | 12.59 | 3.16 |
| 06/11 | 997 | 1,003 | 975 | 1,002 | +0.8% | 81,900 | 83億9585万 | -5.2% | 12.72 | 3.19 |
| 06/10 | 991 | 1,004 | 971 | 994 | -0.2% | 40,600 | 83億2882万 | -6.58% | 12.62 | 3.16 |
| 06/09 | 1,011 | 1,015 | 961 | 996 | 0% | 328,200 | 83億4558万 | -6.92% | 12.64 | 3.17 |
| 06/08 | 982 | 1,012 | 982 | 996 | -0.4% | 54,200 | 83億4558万 | -7.26% | 12.64 | 3.17 |
| 06/05 | 987 | 1,029 | 987 | 1,000 | 0% | 78,100 | 83億7910万 | -7.32% | 12.69 | 3.18 |
| 06/04 | 1,049 | 1,058 | 991 | 1,000 | -5.93% | 159,700 | 83億7910万 | -7.49% | 12.69 | 3.18 |
| 06/03 | 1,011 | 1,074 | 1,004 | 1,063 | +6.73% | 372,300 | 89億698万 | -1.94% | 13.49 | 3.38 |
| 06/02 | 1,011 | 1,015 | 996 | 996 | -1.87% | 84,800 | 83億4558万 | -7.86% | 12.64 | 3.17 |
| 06/01 | 1,026 | 1,026 | 984 | 1,015 | -2.03% | 105,900 | 85億478万 | -6.11% | 12.88 | 3.23 |
| 05/29 | 1,025 | 1,051 | 1,023 | 1,036 | +1.67% | 78,700 | 86億8074万 | -4.16% | 13.15 | 3.2 |
| 05/28 | 1,021 | 1,035 | 1,012 | 1,019 | -0.2% | 45,700 | 85億3830万 | -5.91% | 12.93 | 3.15 |
| 05/27 | 1,060 | 1,062 | 978 | 1,021 | -2.02% | 256,900 | 85億5506万 | -6.42% | 12.96 | 3.16 |
| 05/26 | 1,000 | 1,063 | 988 | 1,042 | +4.2% | 184,000 | 87億3102万 | -5.19% | 13.23 | 3.22 |
| 05/25 | 1,073 | 1,073 | 975 | 1,000 | -6.98% | 230,400 | 83億7910万 | -9.67% | 12.69 | 3.09 |
| 05/22 | 1,092 | 1,117 | 1,059 | 1,075 | +0.66% | 116,800 | 90億753万 | -3.76% | 13.64 | 3.32 |
| 05/21 | 1,121 | 1,130 | 1,066 | 1,068 | -4.9% | 72,000 | 89億4887万 | -4.64% | 13.56 | 3.3 |
| 05/20 | 1,092 | 1,123 | 1,071 | 1,123 | +2.74% | 173,000 | 94億972万 | -0.62% | 14.25 | 3.47 |
| 05/19 | 1,122 | 1,122 | 1,090 | 1,093 | -2.15% | 47,100 | 91億5835万 | -3.87% | 13.87 | 3.38 |
| 05/18 | 1,148 | 1,148 | 1,089 | 1,117 | -0.09% | 85,500 | 93億5945万 | -2.53% | 14.18 | 3.45 |
| 05/15 | 1,117 | 1,126 | 1,106 | 1,118 | +0.63% | 38,800 | 93億6783万 | -3.04% | 14.19 | 3.46 |
| 05/14 | 1,130 | 1,140 | 1,107 | 1,111 | -1.24% | 70,100 | 93億918万 | -3.98% | 14.1 | 3.43 |
| 05/13 | 1,106 | 1,143 | 1,106 | 1,125 | +0.9% | 84,200 | 94億2648万 | -3.1% | 14.28 | 3.48 |
| 05/12 | 1,159 | 1,160 | 1,110 | 1,115 | -3.04% | 170,500 | 93億4269万 | -4.21% | 14.15 | 3.45 |
| 05/11 | 1,151 | 1,170 | 1,137 | 1,150 | -1.03% | 168,800 | 96億3596万 | -1.29% | 14.6 | 3.55 |
| 05/08 | 1,163 | 1,175 | 1,142 | 1,162 | -0.26% | 112,700 | 97億3651万 | -0.34% | 14.75 | 3.59 |
| 05/07 | 1,182 | 1,184 | 1,130 | 1,165 | +1.13% | 183,000 | 97億6165万 | -0.09% | 14.79 | 3.6 |
| 05/01 | 1,085 | 1,153 | 1,085 | 1,152 | +4.73% | 224,700 | 96億5272万 | -1.03% | 14.62 | 3.56 |
| 04/30 | 1,077 | 1,100 | 1,051 | 1,100 | +0.27% | 104,200 | 92億1701万 | -5.25% | 13.96 | 3.4 |
| 04/28 | 1,061 | 1,133 | 1,061 | 1,097 | +2.43% | 227,200 | 91億9187万 | -5.35% | 13.92 | 3.39 |
| 04/27 | 1,041 | 1,087 | 1,033 | 1,071 | 0% | 262,500 | 89億7401万 | -7.19% | 13.59 | 3.31 |
| 04/24 | 990 | 1,104 | 990 | 1,071 | +9.06% | 612,100 | 89億7401万 | -6.87% | 13.59 | 3.31 |
| 04/23 | 1,005 | 1,026 | 968 | 982 | -2.48% | 310,500 | 82億2827万 | -14.53% | 12.46 | 3.03 |
| 04/22 | 1,013 | 1,024 | 949 | 1,007 | -0.79% | 435,300 | 84億3775万 | -12.59% | 12.78 | 3.11 |
| 04/21 | 1,066 | 1,078 | 988 | 1,015 | -4.78% | 380,600 | 85億478万 | -11.82% | 12.88 | 3.14 |
| 04/20 | 1,245 | 1,246 | 1,026 | 1,066 | -12.77% | 865,800 | 89億3212万 | -7.14% | 13.53 | 3.29 |
| 04/17 | 1,232 | 1,244 | 1,184 | 1,222 | -1.29% | 419,200 | 102億3926万 | +7.1% | 15.51 | 3.78 |
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 |
| 2025年 2月期 | 981 7/18 | 477 3/4 | 762,800 3/19 | 39億5225万 | 13億7509万 | +21.12% 6/7 | -28.97% 8/5 |
| 2026年 2月期 | 1,083 6/5 | 527 4/7 | 2,229,300 6/5 | 52億1009万 | 22億855万 | +30.11% 3/18 | -20.01% 7/3 |
| 最新 | 1,244 2026/9/11 | 292,000 | 107億3708万 | +13.82% 1,093 | |||
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）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/09/11 vs 2025/12/30
- 66%（1.66倍）
- 過去安値
162円（2020/03/23） - 668%（7.68倍）
1,244円（9/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
