スタートライン（477A）の株価チャート
株価
5/13
- 前日 (5/12)
- 510
- 始値
- 512
- 高値
- 570
- 安値
- 512
- 終値 +10.2%
- 562
- 出来高 +51.38%
- 120,500
乖離率
- 株価（5日）
移動平均値 - +7.87%
521 - 株価（25日）
移動平均値 - +5.44%
533 - 出来高（5日）
移動平均値 - +68.39%
71,560
2025/12/22～2026/05/13
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 |
| 05/13 | 512 | 570 | 512 | 562 | +10.2% | 120,500 | 23億2162万 | +5.44% | 5.36 | 1.59 |
| 05/12 | 515 | 519 | 490 | 510 | -0.78% | 79,600 | 21億681万 | -4.14% | 4.87 | 1.44 |
| 05/11 | 511 | 531 | 511 | 514 | +0.59% | 33,900 | 21億2333万 | -3.56% | 4.9 | 1.45 |
| 05/08 | 503 | 515 | 503 | 511 | +0.2% | 52,400 | 21億1094万 | -4.13% | 4.88 | 1.44 |
| 05/07 | 516 | 518 | 504 | 510 | -1.35% | 71,400 | 21億681万 | -4.49% | 4.87 | 1.44 |
| 05/01 | 532 | 532 | 516 | 517 | -1.71% | 21,500 | 21億3572万 | -3.36% | 4.93 | 1.46 |
| 04/30 | 523 | 536 | 520 | 526 | +0.77% | 41,100 | 21億7290万 | -2.05% | 5.02 | 1.49 |
| 04/28 | 519 | 527 | 515 | 522 | +0.38% | 28,000 | 21億5638万 | -3.33% | 4.98 | 1.47 |
| 04/27 | 544 | 544 | 520 | 520 | -4.41% | 57,900 | 21億4812万 | -4.41% | 4.96 | 1.47 |
| 04/24 | 570 | 572 | 540 | 544 | -4.06% | 53,900 | 22億4726万 | -0.37% | 5.19 | 1.54 |
| 04/23 | 603 | 603 | 556 | 567 | -4.38% | 136,000 | 23億4227万 | +3.09% | 5.41 | 1.6 |
| 04/22 | 560 | 605 | 560 | 593 | +5.33% | 191,600 | 24億4968万 | +7.04% | 5.66 | 1.67 |
| 04/21 | 535 | 587 | 535 | 563 | +6.83% | 244,500 | 23億2575万 | +1.44% | 5.37 | 1.59 |
| 04/20 | 520 | 533 | 520 | 527 | -1.86% | 38,200 | 21億7703万 | -5.89% | 5.03 | 1.49 |
| 04/17 | 542 | 547 | 530 | 537 | +0.56% | 13,500 | 22億1834万 | -5.12% | 5.12 | 1.52 |
| 04/16 | 535 | 548 | 531 | 534 | +1.14% | 32,700 | 22億595万 | -6.81% | 5.09 | 1.51 |
| 04/15 | 518 | 537 | 518 | 528 | +0.57% | 34,300 | 21億8116万 | -9.12% | 5.04 | 1.49 |
| 04/14 | 512 | 531 | 512 | 525 | +0.57% | 24,000 | 21億6877万 | -10.71% | 5.01 | 1.48 |
| 04/13 | 518 | 527 | 518 | 522 | -1.14% | 35,200 | 21億5638万 | -12.42% | 4.98 | 1.47 |
| 04/10 | 534 | 544 | 525 | 528 | -2.94% | 29,300 | 21億8116万 | -12.44% | 5.04 | 1.49 |
| 04/09 | 556 | 556 | 535 | 544 | -1.27% | 24,600 | 22億4726万 | -10.97% | 5.19 | 1.54 |
| 04/08 | 547 | 553 | 540 | 551 | +3.57% | 26,100 | 22億7618万 | -10.84% | 5.26 | 1.56 |
| 04/07 | 521 | 540 | 521 | 532 | +2.11% | 33,300 | 21億9769万 | -14.74% | 5.08 | 1.5 |
| 04/06 | 517 | 537 | 517 | 521 | -1.14% | 30,200 | 21億5225万 | -17.56% | 4.97 | 1.47 |
| 04/03 | 549 | 549 | 514 | 527 | -2.23% | 52,300 | 21億7703万 | -17.78% | 5.03 | 1.49 |
| 04/02 | 531 | 552 | 528 | 539 | +2.47% | 76,900 | 22億2660万 | -16.95% | 5.14 | 1.52 |
| 04/01 | 520 | 530 | 512 | 526 | +3.14% | 40,700 | 21億7290万 | -19.82% | 5.02 | 1.49 |
| 03/31 | 525 | 525 | 485 | 510 | -4.49% | 219,800 | 21億681万 | -22.96% | 4.87 | 1.44 |
| 03/30 | 526 | 534 | 506 | 534 | -2.2% | 144,000 | 22億595万 | -20.18% | 5.09 | 1.51 |
| 03/27 | 562 | 562 | 531 | 546 | -3.02% | 192,900 | 22億5552万 | -18.99% | 5.21 | 1.54 |
| 03/26 | 610 | 610 | 546 | 563 | -7.4% | 213,900 | 23億2575万 | -17.21% | 5.37 | 1.59 |
| 03/25 | 602 | 610 | 599 | 608 | +0.83% | 17,600 | 25億1164万 | -11.24% | 5.8 | 1.72 |
| 03/24 | 607 | 609 | 570 | 603 | +3.61% | 84,500 | 24億9099万 | -12.61% | 5.75 | 1.7 |
| 03/23 | 620 | 621 | 582 | 582 | -8.2% | 85,700 | 24億424万 | -16.14% | 5.55 | 1.64 |
| 03/19 | 669 | 671 | 630 | 634 | -4.23% | 83,100 | 26億1905万 | -9.3% | 6.05 | 1.79 |
| 03/18 | 656 | 664 | 648 | 662 | +3.44% | 290,700 | 27億3472万 | -5.7% | 6.32 | 1.87 |
| 03/17 | 678 | 678 | 640 | 640 | -4.19% | 78,700 | 26億4384万 | -8.96% | 6.11 | 1.81 |
| 03/16 | 689 | 689 | 668 | 668 | -4.3% | 76,500 | 27億5950万 | -5.11% | 6.37 | 1.89 |
| 03/13 | 696 | 725 | 693 | 698 | -1.27% | 54,700 | 28億8343万 | -0.99% | 6.66 | 1.97 |
| 03/12 | 721 | 734 | 698 | 707 | -3.42% | 34,800 | 29億2061万 | +0.28% | 6.75 | 2 |
| 03/11 | 708 | 746 | 696 | 732 | +3.83% | 150,200 | 30億2389万 | +3.68% | 6.98 | 2.07 |
| 03/10 | 717 | 727 | 687 | 705 | -0.42% | 36,600 | 29億1235万 | 0% | 6.73 | 1.99 |
| 03/09 | 679 | 716 | 657 | 708 | -1.53% | 108,400 | 29億2474万 | +0.28% | 6.75 | 2 |
| 03/06 | 711 | 723 | 685 | 719 | +0.28% | 124,000 | 29億7018万 | +1.7% | 6.86 | 2.03 |
| 03/05 | 740 | 744 | 714 | 717 | 0% | 82,000 | 29億6192万 | +1.13% | 6.84 | 2.03 |
| 03/04 | 685 | 736 | 676 | 717 | +0.99% | 115,000 | 29億6192万 | +0.84% | 6.84 | 2.03 |
| 03/03 | 737 | 739 | 671 | 710 | -3.14% | 90,600 | 29億3301万 | -0.42% | 6.77 | 2.01 |
| 03/02 | 730 | 745 | 721 | 733 | -1.61% | 38,200 | 30億2802万 | +2.09% | 6.99 | 2.07 |
| 02/27 | 727 | 758 | 703 | 745 | +2.48% | 112,900 | 30億7759万 | +2.62% | 7.11 | 2.1 |
| 02/26 | 714 | 735 | 714 | 727 | +2.68% | 48,300 | 30億323万 | -0.14% | 6.94 | 2.05 |
| 02/25 | 682 | 730 | 682 | 708 | +3.36% | 41,800 | 29億2474万 | -3.15% | 6.75 | 2 |
| 02/24 | 665 | 686 | 652 | 685 | +3.01% | 60,900 | 28億2973万 | -6.8% | 6.54 | 1.93 |
| 02/20 | 668 | 683 | 660 | 665 | -1.04% | 37,600 | 27億4711万 | -9.77% | 6.34 | 1.88 |
| 02/19 | 696 | 696 | 660 | 672 | -2.47% | 37,400 | 27億7603万 | -9.56% | 6.41 | 1.9 |
| 02/18 | 685 | 700 | 680 | 689 | +0.15% | 26,900 | 28億4625万 | -7.64% | 6.57 | 1.95 |
| 02/17 | 714 | 714 | 685 | 688 | -5.62% | 54,900 | 28億4212万 | -8.02% | 6.56 | 1.94 |
| 02/16 | 710 | 732 | 645 | 729 | +3.85% | 131,700 | 30億1149万 | -3.19% | 6.95 | 2.06 |
| 02/13 | 720 | 725 | 701 | 702 | -2.77% | 48,500 | 28億9996万 | -7.27% | 6.7 | 1.98 |
| 02/12 | 710 | 737 | 707 | 722 | +1.98% | 46,200 | 29億8258万 | -5.37% | 6.89 | 2.04 |
| 02/10 | 688 | 712 | 679 | 708 | +3.21% | 50,400 | 29億2474万 | -8.05% | 6.75 | 2 |
| 02/09 | 692 | 696 | 675 | 686 | +2.08% | 23,700 | 28億3386万 | -11.71% | 6.54 | 1.94 |
| 02/06 | 680 | 685 | 665 | 672 | -1.75% | 39,800 | 27億7603万 | -14.61% | 6.41 | 1.9 |
| 02/05 | 704 | 707 | 675 | 684 | -2.84% | 99,900 | 28億2560万 | -13.96% | 6.53 | 1.93 |
| 02/04 | 719 | 729 | 700 | 704 | -2.09% | 47,300 | 29億822万 | -12.22% | 6.72 | 1.99 |
| 02/03 | 706 | 765 | 704 | 719 | +2.28% | 138,300 | 29億7018万 | -11.23% | 6.86 | 2.03 |
| 02/02 | 721 | 743 | 701 | 703 | -3.3% | 110,800 | 29億409万 | -13.95% | 6.71 | 1.99 |
| 01/30 | 749 | 749 | 724 | 727 | -2.94% | 67,700 | 30億323万 | -11.88% | 6.94 | 2.05 |
| 01/29 | 744 | 762 | 718 | 749 | -0.4% | 107,300 | 30億9411万 | -10.83% | 7.15 | 2.12 |
| 01/28 | 772 | 775 | 735 | 752 | -2.59% | 87,000 | 31億651万 | - | 7.17 | 2.12 |
| 01/27 | 787 | 790 | 764 | 772 | -0.9% | 48,400 | 31億8913万 | - | 7.37 | 2.18 |
| 01/26 | 825 | 839 | 767 | 779 | -7.26% | 183,300 | 32億1804万 | - | 7.43 | 2.2 |
| 01/23 | 926 | 932 | 832 | 840 | -9.97% | 727,100 | 34億7004万 | - | 8.01 | 2.37 |
| 01/22 | 784 | 933 | 784 | 933 | +19.16% | 601,400 | 36億4989万 | - | 8.9 | 2.64 |
| 01/21 | 776 | 825 | 763 | 783 | -2% | 94,900 | 30億6309万 | - | 7.47 | 2.21 |
| 01/20 | 805 | 805 | 768 | 799 | -0.25% | 107,000 | 31億2568万 | - | 7.62 | 2.26 |
| 01/19 | 751 | 823 | 740 | 801 | +6.52% | 124,500 | 31億3351万 | - | 7.64 | 2.26 |
| 01/16 | 790 | 795 | 751 | 752 | -5.76% | 63,300 | 29億4182万 | - | 7.17 | 2.12 |
| 01/15 | 760 | 808 | 746 | 798 | +5.28% | 113,500 | 31億2177万 | - | 7.61 | 2.25 |
| 01/14 | 745 | 762 | 725 | 758 | +2.02% | 116,400 | 29億6529万 | - | 7.23 | 2.14 |
| 01/13 | 797 | 816 | 722 | 743 | -7.24% | 281,500 | 29億661万 | - | 7.09 | 2.1 |
| 01/09 | 836 | 846 | 794 | 801 | -4.76% | 202,300 | 31億3351万 | - | 7.64 | 2.26 |
| 01/08 | 860 | 871 | 830 | 841 | -2.21% | 166,800 | 32億8999万 | - | 8.02 | 2.38 |
| 01/07 | 875 | 897 | 856 | 860 | -3.15% | 177,600 | 33億6432万 | - | 8.2 | 2.43 |
| 01/06 | 876 | 915 | 857 | 888 | +0.34% | 277,500 | 34億7385万 | - | 8.47 | 2.51 |
| 01/05 | 920 | 926 | 867 | 885 | -5.14% | 332,800 | 34億6212万 | - | 8.44 | 2.5 |
| 2025 |
| 12/30 | 850 | 940 | 848 | 933 | +8.11% | 458,100 | 36億4989万 | - | 8.9 | 2.5 |
| 12/29 | 852 | 876 | 830 | 863 | -1.6% | 334,300 | 33億7605万 | - | 8.23 | 2.31 |
| 12/26 | 880 | 894 | 854 | 877 | -2.01% | 443,900 | 34億3082万 | - | 8.37 | 2.35 |
| 12/25 | 870 | 898 | 852 | 895 | -0.56% | 496,400 | 35億124万 | - | 8.54 | 2.39 |
| 12/24 | 898 | 990 | 852 | 900 | -0.55% | 2,139,500 | 35億2080万 | - | 8.59 | 2.41 |
| 12/23 | 1,136 | 1,209 | 833 | 905 | -16.59% | 12,454,000 | 35億4036万 | - | 8.63 | 2.42 |
| 12/22 | 935 | 1,085 | 833 | 1,085 | 0% | 13,207,900 | 42億4452万 | - | 10.35 | 2.9 |
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。
