3393 スターティア HD

3393
2021/09/24
時価
174億円
PER 予
120.23倍
2010年以降
赤字-1393.1倍
(2010-2021年)
PBR
3.76倍
2010年以降
0.55-5.73倍
(2010-2021年)
配当 予
0.65%
ROE 予
3.13%
ROA 予
1.72%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/22)
1,695
始値
1,735
高値
1,740
安値
1,671
終値 +0.35%
1,701
出来高 -31.42%
46,500

乖離率

株価(5日)
移動平均値
-5.03%
1,791
株価(25日)
移動平均値
-4.71%
1,785
出来高(5日)
移動平均値
-16.93%
55,980

2021/04/27~2021/09/24

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
2021
09/241,7351,7401,6711,701+0.35%46,500174億1892万-4.71%336.643.76
09/221,8281,8481,6951,695-7.28%67,800173億5747万-5.2%335.453.75
09/211,7951,8511,7401,828-1.4%58,300187億1945万+2.12%361.774.04
09/171,8691,9161,8501,854-1.17%61,400189億8570万+3.29%366.914.1
09/161,8881,9101,8171,876-1.21%45,900192億1099万+4.16%371.274.15
09/151,8991,9081,8291,899-0.47%47,700194億4651万+5.09%375.824.2
09/141,8831,9631,8561,908+2.8%57,500195億3868万+5.18%377.64.22
09/131,7981,8561,7721,856+3.17%54,500190億618万+2.09%367.314.11
09/101,7621,8081,7461,799+2.62%66,000184億2247万-1.37%356.033.98
09/091,7011,7701,6921,753+0.69%82,800179億5142万-4.31%346.933.88
09/081,7761,7821,6911,741-2.68%137,500178億2853万-5.48%344.553.85
09/071,7921,8451,7741,789-0.33%28,600183億2007万-3.45%354.053.96
09/061,7851,8021,7521,795+1.7%32,600183億8151万-3.6%355.243.97
09/031,8011,8101,7541,765-2.16%36,400180億7430万-5.72%349.33.9
09/021,8101,8291,7811,804+1.86%40,200184億7368万-4.14%357.023.99
09/011,7891,8081,7441,771-1.56%39,100181億3574万-6.4%350.493.92
08/311,8161,8391,7931,799-0.33%31,500184億2247万-5.61%356.033.98
08/301,7791,8111,7421,805+2.15%35,600184億8392万-5.79%357.223.99
08/271,7631,8031,7401,767-2%39,100180億9478万-7.97%349.73.91
08/261,8061,8371,7451,803+2.1%51,300184億6344万-6.39%356.823.99
08/251,7751,7971,7421,766-0.95%46,700180億8454万-8.69%349.53.91
08/241,6921,8181,6711,783+2.94%69,900182億5863万-8.23%352.863.94
08/231,6481,7341,6481,732+4.15%54,000177億3637万-11.27%342.773.83
08/201,7061,7101,6261,663-1.07%111,200170億2978万-15.28%329.113.68
08/191,7191,7441,6801,681-5.19%70,700172億1411万-15.02%332.683.72
08/181,7471,7891,6631,773+2.49%83,800181億5622万-10.95%350.883.92
08/171,9601,9691,7241,730-11.96%107,700177億1589万-13.54%342.373.83
08/162,0282,0281,9201,965-2.14%52,700201億2238万-2.38%388.884.35
08/131,9912,0191,9532,008-0.54%46,800205億6272万-0.15%397.394.44
08/122,0702,0902,0042,019-2.32%27,900206億7536万+0.8%399.574.47
08/112,0422,0792,0102,067+2.23%37,900211億6690万+3.71%409.074.57
08/102,0012,0421,9252,022+1.05%57,700207億608万+2.12%400.164.47
08/062,0002,0271,8882,001+0.76%66,400204億9104万+1.68%396.014.43
08/052,0022,0611,9731,986-1.97%48,200203億3743万+1.53%393.044.39
08/042,0282,0281,9622,026+0.55%38,600207億4705万+4.06%400.954.48
08/032,0052,0801,9702,015+0.4%37,600206億3440万+4.13%398.784.46
08/022,0362,0541,9742,007-1.47%38,700205億5248万+4.53%397.194.44
07/302,0232,1011,9922,037+0.49%55,600208億5969万+7.04%403.134.51
07/292,0862,0961,9872,027-0.44%45,000207億5729万+7.31%401.154.48
07/282,1372,1642,0332,036-4.73%84,900208億4945万+8.76%402.934.5
07/272,0902,1452,0622,137+4.45%65,200218億8373万+15.26%422.924.73
07/261,9112,0691,9112,046+7.06%70,600209億5185万+11.62%404.914.53
07/211,9351,9351,8541,911+0.21%75,900195億6940万+5.29%378.24.23
07/201,9621,9911,9001,907-4.75%60,700195億2844万+5.77%377.44.22
07/191,9822,0091,9372,002-0.15%37,400205億128万+12.03%396.24.43
07/161,9692,0521,9692,005+0.35%35,300205億3200万+13.6%396.84.43
07/151,9952,0051,9111,998-0.75%71,600204億6031万+14.83%395.414.42
07/142,0402,0401,9652,013-0.79%53,600206億1392万+17.38%398.384.45
07/132,0102,0841,9882,029+0.59%68,700207億7777万+20.06%401.554.49
07/122,0642,1801,9902,017+0.15%142,500206億5488万+21.07%399.174.46
07/092,0002,0291,9002,014-0.98%114,500206億2416万+22.66%398.584.45
07/081,9302,0591,9012,034+7.11%188,100208億2897万+25.79%402.544.5
07/071,8101,9381,7971,899+3.83%89,600194億4651万+19.21%375.824.2
07/061,7541,8351,7541,829+4.63%54,700187億2969万+15.98%361.974.05
07/051,7731,7801,7321,748-0.51%40,500179億21万+11.84%345.943.87
07/021,7201,7801,6951,757+2.75%51,100179億9238万+13.21%347.723.89
07/011,7121,7411,6801,710-0.12%31,800175億1108万+11.04%338.423.78
06/301,7561,7561,6971,712-2.67%34,300175億3156万+11.6%338.813.79
06/291,7041,7591,6871,759+1.91%46,000180億1286万+15.42%348.113.89
06/281,6701,7381,6411,726+5.89%81,000176億7493万+14.3%341.583.81
06/251,6431,6451,6021,630+1.68%27,900166億9185万+9.18%322.583.6
06/241,6791,7211,6021,603-4.3%81,100164億1536万+8.46%317.243.54
06/231,6061,6921,5701,675+4.04%123,500171億5267万+14.49%331.493.7
06/221,5701,6281,5601,610+1.96%55,600164億8704万+11.73%318.633.56
06/211,5621,6231,5351,579-2.77%121,700161億6959万+11.28%312.493.49
06/181,6041,6561,5771,624+3.05%128,600166億3040万+16.17%321.43.59
06/171,6821,8451,5251,576-3.13%559,100161億3887万+14.79%311.93.48
06/161,4931,6471,4911,627+9.34%366,700166億6113万+20.61%321.993.6
06/151,4971,5401,4681,488+2.13%165,000152億3771万+12.3%294.483.29
06/141,3851,4631,3791,457+5.12%74,400149億2026万+11.39%288.353.22
06/111,3511,4201,3511,386+1.02%66,500141億9319万+7.03%274.33.06
06/101,3801,3841,3451,372-1.65%56,400140億4982万+6.94%271.523.03
06/091,4321,4341,3821,395-2.45%65,500142億8535万+9.58%276.083.08
06/081,3871,4551,3871,430+1.42%87,400146億4377万+13.4%2833.16
06/071,4021,4741,3921,410+1.22%124,500144億3896万+13.16%279.053.12
06/041,4211,4651,3741,393-2.99%130,500142億6487万+12.79%275.683.08
06/031,4791,4801,4251,436-3.43%106,000147億521万+17.32%284.193.17
06/021,4811,5171,4601,487-0.34%80,900152億2747万+22.79%294.283.29
06/011,4901,5201,4371,492+2.19%194,100152億7867万+24.64%295.273.3
05/311,4991,5111,4251,460-0.68%314,000149億5098万+23.52%288.943.23
05/281,5581,5951,4211,470-4.73%555,900150億5338万+25.64%290.923.25
05/271,4521,5501,4461,543+5.18%308,000158億93万+33.48%305.373.41
05/261,3751,4771,3741,467+4.56%263,100150億2266万+28.57%290.333.24
05/251,3201,4071,2801,403+6.29%257,500143億6728万+24.05%277.663.1
05/241,2561,3201,2331,320+5.94%134,400135億1732万+17.44%261.232.92
05/211,2201,2811,2161,246+2.21%183,600127億5953万+11.25%246.592.75
05/201,1381,2241,1381,219+8.55%205,800124億8304万+8.84%241.252.69
05/191,0701,1621,0651,123+4.47%98,200114億9996万+0.18%222.252.48
05/181,0461,0991,0461,075+2.19%70,700110億843万-4.44%212.752.38
05/171,0061,0609941,052+6.59%102,900107億7290万-6.98%208.22.32
05/149901,014987987+0.2%46,000101億727万-13.27%195.332.18
05/139991,016952985-4.28%91,000100億8679万-14.2%194.942.18
05/121,0661,1031,0081,029-3.65%62,200105億3737万-11.22%203.642.27
05/111,1071,1071,0651,068-4.22%19,800109億3674万-8.56%211.362.36
05/101,1091,1321,0971,115+1.18%27,200114億1804万-5.11%220.662.46
05/071,1011,1131,0851,102-0.45%16,400112億8492万-6.53%218.092.43
05/061,1001,1161,0851,107+0.64%23,800113億3612万-6.66%219.082.45
04/301,0641,1031,0631,100+2.71%33,000112億6444万-7.64%217.692.43
04/281,1071,1071,0631,071-4.12%50,800109億6746万-10.53%211.962.37
04/271,1321,1381,1141,117-0.89%26,800114億3852万-7.15%221.062.47

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
2007年
3月期
908
363,000
4/4
190
76,000
3/26
2,056,800
5,142
8/29
--+30.93%
8/29
-36.08%
11/20
2008年
3月期
243
97,000
2/26
126
50,400
5/21
97,600
244
10/24
--+24.15%
10/24
-15.58%
5/21
2009年
3月期
250
100,000
5/29
74
29,510
10/31
201,200
503
6/26
--+40.23%
12/1
-39.53%
6/27
2010年
3月期
334
133,700
3/29
85
34,250
12/2

34,100
12/1
69,200
173
2/8
--+141.12%
4/16
-21.17%
12/1
2011年
3月期
1,389
2,778
1/17
278
111,000
4/1
1,525,800
762,900
12/15
122億8653万24億5465万+106.28%
12/16
-48.37%
3/15
2012年
3月期
835
1,670
4/25
400
800
11/22
231,400
115,700
4/25
73億8607万35億3824万+21.44%
3/8
-21.88%
9/27
2013年
3月期
1,043
2,085
11/5
438
875
6/15
330,800
165,400
2/1
92億2153万38億6995万+31.51%
11/5
-19.97%
2/13
2014年
3月期
1,105
2,209
3/7
490
980
6/27
812,400
406,200
1/17
111億7621万43億3434万+27.42%
1/17
-25.86%
6/7
2015年
3月期
1,045
2,090
4/2
653
1,305
5/20
144,800
72,400
5/21
105億8417万66億878万+12.5%
4/9
-20.54%
5/19
2016年
3月期
1,117
2,233
7/23
450
2/12
7,417,100
1/28
114億3340万46億818万+55.65%
1/28
-26.1%
2/12
2017年
3月期
808
5/11
431
6/24
3,945,500
5/11
82億7424万44億1361万+30.77%
5/11
-20.61%
6/24
2018年
3月期
1,435
1/5
480
4/13
3,416,400
9/1
146億9497万49億1539万+35.84%
1/5
-17.06%
2/14
2019年
3月期
1,002
4/2
511
12/26
698,800
8/30
102億6088万52億3284万+15.21%
8/29
-24.2%
12/25
2020年
3月期
868
1/9
360
3/13
657,000
12/12
88億8866万36億8654万+28.17%
4/15
-38.93%
3/13
2021年
3月期
1,312
3/23
411
4/3
560,500
7/7
134億3540万42億880万+27.19%
1/15
-14.48%
7/2
最新1,701
2021/9/24
46,500174億1892万-4.71%
1,785

年間値上がり率

2006/12/29 vs 2005/12/30
-84%(0.16倍)
2007/12/26 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/26
-56%(0.44倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
904%(10.04倍)
2011/12/30 vs 2010/12/30
-59%(0.41倍)
2012/12/28 vs 2011/12/30
63%(1.63倍)
2013/12/30 vs 2012/12/28
6%(1.06倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
90%(1.9倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
37%(1.37倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/09/24 vs 2020/12/30
90%(1.9倍)
過去安値
74円(2008/10/31)
2206%(23.06倍)
1,701円(9/24)