- 7634
- 2026/11/13
- 時価
- 163億円
- PER 予
- 10.68倍
- 2010年以降
- 8-30.81倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.66-1.76倍
（2010-2026年） - 配当 予
- 2.09%
- ROE 予
- 6.84%
- ROA 予
- 5.2%
- 資料
- Link
- CSV,JSON
星医療酸器（7634）の株価チャート
株価
11/13
- 前日 (11/11)
- 4,780
- 始値
- 4,800
- 高値
- 4,800
- 安値
- 4,785
- 終値 +0.1%
- 4,785
- 出来高 +150%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.1%
4,780 - 株価（25日）
移動平均値 - -4.45%
5,008 - 出来高（5日）
移動平均値 - -37.5%
800
2026/04/30～2026/11/13
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 | ||||||||||
| 11/13 | 4,800 | 4,800 | 4,785 | 4,785 | +0.1% | 500 | - | -4.45% | - | - |
| 11/11 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 200 | - | -5.03% | - | - |
| 11/10 | 4,860 | 4,925 | 4,765 | 4,780 | -0.21% | 1,800 | - | -5.38% | - | - |
| 11/09 | 4,790 | 4,790 | 4,790 | 4,790 | +0.52% | 400 | - | -5.54% | - | - |
| 11/06 | 4,760 | 4,765 | 4,760 | 4,765 | -0.83% | 1,100 | - | -6.29% | - | - |
| 11/05 | 4,905 | 4,905 | 4,805 | 4,805 | -3.03% | 900 | - | -5.75% | - | - |
| 11/04 | 4,985 | 4,985 | 4,900 | 4,955 | +0.81% | 400 | - | -2.98% | - | - |
| 11/02 | 4,905 | 4,915 | 4,905 | 4,915 | -1.21% | 200 | - | -3.82% | - | - |
| 10/30 | 5,030 | 5,030 | 4,975 | 4,975 | -0.2% | 200 | - | -2.62% | - | - |
| 10/27 | 5,000 | 5,150 | 4,975 | 4,985 | -0.3% | 1,100 | - | -2.41% | - | - |
| 10/26 | 5,050 | 5,050 | 5,000 | 5,000 | 0% | 400 | - | -2.1% | - | - |
| 10/21 | 5,000 | 5,100 | 5,000 | 5,000 | 0% | 300 | - | -2.13% | - | - |
| 10/19 | 5,010 | 5,010 | 5,000 | 5,000 | -0.4% | 2,200 | - | -2.15% | - | - |
| 10/16 | 4,940 | 5,100 | 4,940 | 5,020 | +1.62% | 400 | - | -1.84% | - | - |
| 10/15 | 4,950 | 5,010 | 4,940 | 4,940 | -0.2% | 400 | - | -3.48% | - | - |
| 10/14 | 5,210 | 5,210 | 4,950 | 4,950 | -1% | 2,200 | - | -3.47% | - | - |
| 10/13 | 5,030 | 5,030 | 5,000 | 5,000 | -0.6% | 400 | - | -2.76% | - | - |
| 10/09 | 4,965 | 5,030 | 4,965 | 5,030 | +1.31% | 200 | - | -2.41% | - | - |
| 10/08 | 4,965 | 4,965 | 4,965 | 4,965 | +0.1% | 100 | - | -3.87% | - | - |
| 10/07 | 4,960 | 4,960 | 4,960 | 4,960 | -1% | 200 | - | -4.21% | - | - |
| 10/06 | 5,080 | 5,100 | 5,010 | 5,010 | -5.47% | 4,600 | - | -3.47% | - | - |
| 10/02 | 5,500 | 5,500 | 5,300 | 5,300 | -3.64% | 300 | - | +1.9% | - | - |
| 09/30 | 5,500 | 5,500 | 5,450 | 5,500 | 0% | 900 | - | +5.89% | - | - |
| 09/29 | 5,450 | 5,500 | 5,440 | 5,500 | +0.36% | 700 | - | +6.22% | - | - |
| 09/28 | 5,430 | 5,480 | 5,430 | 5,480 | +0.92% | 500 | - | +6.16% | - | - |
| 09/25 | 5,250 | 5,430 | 5,250 | 5,430 | +3.43% | 800 | - | +5.5% | - | - |
| 09/24 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 700 | - | +2.18% | - | - |
| 09/18 | 5,140 | 5,250 | 5,140 | 5,250 | +2.14% | 600 | - | +2.14% | - | - |
| 09/17 | 5,060 | 5,140 | 5,050 | 5,140 | +0.98% | 300 | - | -0.04% | - | - |
| 09/16 | 5,050 | 5,150 | 5,050 | 5,090 | +1.19% | 600 | - | -1.13% | - | - |
| 09/15 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 100 | - | -2.46% | - | - |
| 09/14 | 4,960 | 5,030 | 4,960 | 5,030 | +2.86% | 200 | - | -2.67% | - | - |
| 09/11 | 4,890 | 4,890 | 4,890 | 4,890 | -1.41% | 400 | - | -5.56% | - | - |
| 09/10 | 4,960 | 4,960 | 4,960 | 4,960 | 0% | 100 | - | -4.52% | - | - |
| 09/09 | 5,000 | 5,000 | 4,960 | 4,960 | -1.39% | 300 | - | -4.69% | - | - |
| 09/08 | 5,040 | 5,040 | 5,030 | 5,030 | -0.2% | 200 | - | -3.51% | - | - |
| 09/04 | 5,030 | 5,040 | 5,030 | 5,040 | -1.18% | 200 | - | -3.41% | - | - |
| 09/03 | 5,110 | 5,110 | 5,100 | 5,100 | -0.2% | 300 | - | -2.32% | - | - |
| 09/02 | 5,110 | 5,110 | 5,110 | 5,110 | -1.73% | 100 | - | -2.11% | - | - |
| 09/01 | 5,300 | 5,300 | 5,200 | 5,200 | -1.89% | 300 | - | -0.31% | - | - |
| 08/26 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 500 | - | +1.83% | - | - |
| 08/24 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 100 | - | +2.14% | - | - |
| 08/21 | 5,290 | 5,300 | 5,290 | 5,300 | +0.19% | 500 | - | +2.46% | - | - |
| 08/20 | 5,270 | 5,290 | 5,270 | 5,290 | +0.38% | 300 | - | +2.58% | - | - |
| 08/19 | 5,270 | 5,270 | 5,270 | 5,270 | 0% | 700 | - | +2.49% | - | - |
| 08/18 | 5,170 | 5,270 | 5,170 | 5,270 | +2.73% | 400 | - | +2.87% | - | - |
| 08/14 | 5,210 | 5,210 | 5,130 | 5,130 | +0.39% | 200 | - | +0.49% | - | - |
| 08/13 | 5,110 | 5,110 | 5,110 | 5,110 | +0.2% | 100 | - | +0.35% | - | - |
| 08/12 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 100 | - | +0.29% | - | - |
| 08/10 | 5,100 | 5,100 | 5,100 | 5,100 | -1.92% | 100 | - | +0.43% | - | - |
| 08/05 | 5,200 | 5,200 | 5,200 | 5,200 | -1.89% | 100 | - | +2.6% | - | - |
| 07/31 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 100 | - | +4.87% | - | - |
| 07/30 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 100 | - | +5.24% | - | - |
| 07/29 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 900 | - | +5.64% | - | - |
| 07/28 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 200 | - | +6.13% | - | - |
| 07/27 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 200 | - | +6.58% | - | - |
| 07/24 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 600 | - | +7.03% | - | - |
| 07/23 | 5,210 | 5,300 | 5,200 | 5,300 | +1.92% | 400 | - | +7.42% | - | - |
| 07/22 | 5,170 | 5,200 | 5,170 | 5,200 | +0.58% | 300 | - | +5.78% | - | - |
| 07/21 | 5,170 | 5,170 | 5,170 | 5,170 | 0% | 3,000 | - | +5.47% | - | - |
| 07/17 | 5,160 | 5,170 | 5,090 | 5,170 | +1.37% | 300 | - | +5.75% | - | - |
| 07/16 | 5,080 | 5,100 | 5,080 | 5,100 | +0.2% | 900 | - | +4.59% | - | - |
| 07/15 | 5,030 | 5,110 | 5,020 | 5,090 | +1.8% | 900 | - | +4.56% | - | - |
| 07/14 | 5,000 | 5,000 | 5,000 | 5,000 | +1.42% | 200 | - | +2.88% | - | - |
| 07/13 | 4,930 | 4,930 | 4,930 | 4,930 | +0.61% | 700 | - | +1.52% | - | - |
| 07/06 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 200 | - | +0.99% | - | - |
| 07/03 | 4,855 | 4,900 | 4,835 | 4,900 | 0% | 1,300 | - | +1.07% | - | - |
| 07/02 | 4,980 | 4,980 | 4,900 | 4,900 | -0.2% | 1,600 | - | +1.11% | - | - |
| 07/01 | 4,815 | 4,910 | 4,815 | 4,910 | +2.61% | 600 | - | +1.34% | - | - |
| 06/24 | 4,830 | 4,830 | 4,785 | 4,785 | -0.93% | 200 | - | -1.22% | - | - |
| 06/23 | 4,805 | 4,875 | 4,760 | 4,830 | +0.52% | 1,300 | - | -0.35% | - | - |
| 06/22 | 4,805 | 4,805 | 4,805 | 4,805 | -2.44% | 100 | - | -0.95% | - | - |
| 06/19 | 4,925 | 4,925 | 4,925 | 4,925 | 0% | 1,100 | - | +1.36% | - | - |
| 06/18 | 4,855 | 4,925 | 4,855 | 4,925 | +1.55% | 300 | - | +1.17% | - | - |
| 06/17 | 4,850 | 4,850 | 4,850 | 4,850 | 0% | 100 | - | -0.55% | - | - |
| 06/16 | 4,850 | 4,850 | 4,850 | 4,850 | 0% | 100 | - | -0.84% | - | - |
| 06/15 | 4,850 | 4,850 | 4,850 | 4,850 | +0.1% | 100 | - | -1.16% | - | - |
| 06/12 | 4,735 | 4,845 | 4,730 | 4,845 | +2.76% | 600 | - | -1.62% | - | - |
| 06/11 | 4,715 | 4,715 | 4,715 | 4,715 | -1.26% | 100 | - | -4.65% | - | - |
| 06/10 | 4,800 | 4,800 | 4,775 | 4,775 | 0% | 1,100 | - | -3.92% | - | - |
| 06/04 | 4,775 | 4,775 | 4,775 | 4,775 | -1.44% | 100 | - | -4.35% | - | - |
| 06/02 | 4,845 | 4,845 | 4,845 | 4,845 | -0.1% | 100 | - | -3.39% | - | - |
| 06/01 | 4,850 | 4,850 | 4,850 | 4,850 | +0.1% | 500 | - | -3.66% | - | - |
| 05/28 | 4,845 | 4,845 | 4,845 | 4,845 | 0% | 100 | - | -4.14% | - | - |
| 05/27 | 4,845 | 4,845 | 4,845 | 4,845 | 0% | 200 | - | -4.55% | - | - |
| 05/26 | 4,900 | 4,900 | 4,845 | 4,845 | -1.12% | 700 | - | -4.96% | - | - |
| 05/25 | 4,900 | 4,900 | 4,900 | 4,900 | -0.1% | 1,100 | - | -4.3% | - | - |
| 05/22 | 5,050 | 5,050 | 4,905 | 4,905 | 0% | 1,300 | - | -4.59% | - | - |
| 05/21 | 4,880 | 4,905 | 4,810 | 4,905 | +1.98% | 1,600 | - | -4.89% | - | - |
| 05/20 | 4,805 | 4,810 | 4,805 | 4,810 | +0.1% | 200 | - | -7.11% | - | - |
| 05/19 | 4,865 | 4,890 | 4,805 | 4,805 | -1.23% | 1,000 | - | -7.7% | - | - |
| 05/18 | 4,865 | 4,900 | 4,865 | 4,865 | 0% | 2,700 | - | -6.89% | - | - |
| 05/15 | 4,870 | 4,900 | 4,865 | 4,865 | -0.61% | 600 | - | -7.19% | - | - |
| 05/14 | 4,880 | 4,895 | 4,850 | 4,895 | +0.82% | 500 | - | -7.12% | - | - |
| 05/13 | 4,885 | 4,900 | 4,825 | 4,855 | -1.32% | 800 | - | -8.43% | - | - |
| 05/12 | 5,000 | 5,020 | 4,850 | 4,920 | -1.99% | 2,200 | - | -7.8% | - | - |
| 05/11 | 5,110 | 5,160 | 5,020 | 5,020 | -2.33% | 1,400 | - | -6.54% | - | - |
| 05/07 | 5,350 | 5,350 | 5,140 | 5,140 | -0.19% | 700 | - | -4.87% | - | - |
| 05/01 | 5,150 | 5,150 | 5,150 | 5,150 | -1.15% | 900 | - | -5.19% | - | - |
| 04/30 | 5,270 | 5,270 | 5,210 | 5,210 | -0.57% | 400 | - | -4.51% | - | - |
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 | |
| 2008年 3月期 | 2,070 4/6 | 1,455 3/11 | 49,900 8/20 | - | - | +11.25% 10/1 | -13.89% 8/21 |
| 2009年 3月期 | 1,854 2/17 | 1,050 10/10 | 25,000 10/14 | - | - | +21.78% 11/18 | -21.14% 10/10 |
| 2010年 3月期 | 1,950 7/7 | 1,509 4/3 | 31,200 5/20 | - | - | +15.34% 7/6 | -6.28% 11/11 |
| 2011年 3月期 | 2,175 9/27 | 1,755 6/1 | 9,600 12/20 | 78億3365万 | 63億2095万 | +5.63% 12/21 | -10.2% 3/15 |
| 2012年 3月期 | 2,195 3/27 | 1,863 10/7 | 8,100 7/4 | 79億568万 | 67億993万 | +7.22% 7/19 | -5.16% 9/28 |
| 2013年 3月期 | 2,480 3/26 | 2,050 11/13 6/5 | 5,900 12/18 | 89億3216万 | 73億8344万 | +5.82% 12/17 | -6.43% 11/9 |
| 2014年 3月期 | 3,500 2/21 | 2,310 6/7 | 8,200 12/18 | 126億588万 | 83億1988万 | +11.18% 2/20 | -9.33% 3/20 |
| 2015年 3月期 | 3,280 8/18 8/15 他2件 | 2,761 10/21 | 5,600 12/18 | 118億1351万 | 99億4424万 | +7.96% 8/5 | -5.58% 9/11 |
| 2016年 3月期 | 3,480 12/21 | 2,875 9/4 | 4,500 7/21 | 125億3384万 | 103億5483万 | +7.82% 7/14 | -9.83% 2/12 |
| 2017年 3月期 | 4,175 1/18 | 3,100 4/7 | 6,300 11/18 | 150億3701万 | 111億6521万 | +16.29% 1/18 | -6.73% 11/24 |
| 2018年 3月期 | 4,420 7/21 | 3,820 4/3 | 4,300 7/21 | 159億1943万 | 137億5842万 | +6.78% 5/21 | -2.96% 4/6 |
| 2019年 3月期 | 4,880 9/10 | 3,950 3/19 | 4,400 12/18 | 175億7620万 | 135億900万 | +7.06% 1/4 | -4.84% 6/26 |
| 2020年 3月期 | 6,940 3/31 | 3,600 3/9 | 96,000 3/31 | 237億3480万 | 123億1200万 | +43.99% 3/30 | -15.76% 5/7 |
| 2021年 3月期 | 6,210 4/3 | 3,480 9/23 8/13 | 62,600 4/1 | 212億3820万 | 119億160万 | +8.51% 1/19 | -12.5% 5/11 |
| 2022年 3月期 | 6,460 8/20 | 3,170 3/30 | 1,254,400 8/20 | 220億9320万 | 108億4140万 | +43.88% 8/16 | -13.83% 9/9 |
| 2023年 3月期 | 4,170 7/25 | 3,270 4/1 | 8,700 8/19 | 142億6140万 | 111億8340万 | +13.8% 7/25 | -5.68% 9/29 |
| 2024年 3月期 | 5,200 3/29 3/22 | 3,815 11/6 4/5 | 9,400 3/22 | 177億8400万 | 130億4730万 | +12.26% 1/30 | -6.99% 10/27 |
| 2025年 3月期 | 5,380 5/28 | 4,015 9/17 9/13 | 10,100 12/18 | 183億9960万 | 137億3130万 | +4.93% 3/24 | -14.06% 8/5 |
| 2026年 3月期 | 6,000 3/23 | 4,250 4/7 | 11,100 4/25 | 205億2000万 | 145億3500万 | +11.7% 3/19 | -8.43% 5/13 |
| 最新 | 4,785 2026/11/13 | 500 | 163億6470万 | -4.45% 5,008 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 171%（2.71倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/28 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/28
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/29 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/29
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/11/13 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
1,090円（2001/01/16） - 339%（4.39倍）
4,785円（11/13）
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。
