8850 スターツコーポレーション

8850
2021/08/03
時価
1564億円
PER 予
10.04倍
2010年以降
3.99-12.65倍
(2010-2021年)
PBR
1.27倍
2010年以降
0.39-2.23倍
(2010-2021年)
配当 予
2.14%
ROE 予
12.6%
ROA 予
5.87%
資料
Link
CSV,JSON

株価チャート

株価

8/3

前日 (8/2)
2,932
始値
2,929
高値
2,933
安値
2,870
終値 -1.19%
2,897
出来高 +6.71%
47,700

乖離率

株価(5日)
移動平均値
-0.1%
2,900
株価(25日)
移動平均値
+1.29%
2,860
出来高(5日)
移動平均値
-26.68%
65,060

2021/03/09~2021/08/03

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
08/032,9292,9332,8702,897-1.19%47,7001564億3279万+1.29%10.041.27
08/022,8582,9392,8482,932+2.52%44,7001583億2273万+2.73%10.161.28
07/302,9092,9382,8602,860-1.68%74,3001544億3486万+0.49%9.911.25
07/292,8972,9102,8772,909+0.31%59,6001570億8077万+2.43%10.081.27
07/282,8782,9062,8532,900+0.76%99,0001565億9479万+2.33%10.051.27
07/272,8972,9072,8782,878+0.03%61,2001554億683万+1.98%9.971.26
07/262,8692,8862,8602,877+3.19%68,0001553億5283万+2.2%9.971.26
07/212,7762,8322,7762,788+0.8%85,6001505億4699万-0.71%9.661.22
07/202,8002,8052,7522,766-1.5%60,4001493億5903万-1.46%9.581.21
07/192,8032,8402,8002,808-0.85%40,2001516億2695万+0.04%9.731.23
07/162,8002,8432,8002,832+0.21%39,9001529億2291万+0.93%9.811.24
07/152,8502,8792,8242,826-1.88%37,4001525億9892万+0.75%9.791.23
07/142,8592,8982,8392,880+0.21%47,0001555億1483万+2.67%9.981.26
07/132,8852,8932,8522,874-0.83%72,8001551億9084万+2.53%9.961.25
07/122,9122,9612,8982,898+1.26%62,7001564億8679万+3.46%10.041.27
07/092,8692,9002,8182,862-0.24%100,1001545億4286万+2.32%9.911.25
07/082,8572,9072,8542,869+0.03%47,7001549億2085万+2.65%9.941.25
07/072,8622,8902,8522,868-0.38%42,0001548億6685万+2.76%9.941.25
07/062,9142,9282,8662,879-1%40,4001554億6083万+3.26%9.971.26
07/052,8852,9122,8662,908+0.41%50,9001570億2678万+4.53%10.071.27
07/022,8482,8962,8462,896+2.37%85,4001563億7880万+4.36%10.031.26
07/012,8652,9052,8202,829-0.49%105,0001527億6092万+2.09%9.81.24
06/302,8422,8612,8272,843+1.83%89,5001535億1689万+2.67%9.851.24
06/292,8172,8202,7682,792-0.89%72,7001507億6298万+0.87%9.671.22
06/282,7922,8222,7862,817+2.07%44,9001521億1294万+1.7%9.761.23
06/252,7542,7832,7542,760+1.06%53,4001490億3504万-0.4%9.561.21
06/242,6862,7362,6782,731+0.59%50,4001474億6909万-1.59%9.461.19
06/232,7332,7592,6962,715-1.02%66,8001466億512万-2.34%9.411.19
06/222,7002,7462,6712,743+4.93%107,3001481億1707万-1.44%9.51.2
06/212,6522,6522,6052,614-2.75%70,4001411億5130万-6.14%9.061.14
06/182,7142,7422,6872,688-1.25%89,7001451億4717万-3.62%9.311.17
06/172,7662,7712,7222,722-1.27%30,1001469億8311万-2.44%9.431.19
06/162,7572,7912,7512,757-0.58%36,6001488億7305万-1.11%9.551.2
06/152,7562,7902,7562,773+0.14%39,4001497億3702万-0.54%9.611.21
06/142,8392,8442,7692,769-1.25%23,1001495億2102万-0.68%9.591.21
06/112,8152,8272,7902,804-1.27%61,6001514億1096万+0.61%9.711.22
06/102,8212,8482,8142,840+0.67%57,4001533億5490万+1.97%9.841.24
06/092,8102,8502,8102,821-0.14%30,7001523億2893万+1.44%9.771.23
06/082,8032,8382,7962,825+0.78%40,4001525億4492万+1.8%9.791.23
06/072,8172,8242,7902,803+0.11%31,3001513億5696万+1.15%9.711.22
06/042,8022,8162,7812,800+0.43%68,7001511億9497万+1.27%9.71.22
06/032,7832,8142,7732,788+0.18%56,6001505億4699万+0.98%9.661.22
06/022,7782,8132,7732,783+2.02%90,0001502億7700万+0.91%9.641.22
06/012,7672,7882,7092,728-0.22%66,8001473億710万-1.05%9.451.19
05/312,7692,7742,7142,734-2.64%101,2001476億3109万-0.83%9.471.19
05/282,8002,8252,7702,808+1.48%121,8001516億2695万+1.85%9.731.23
05/272,7892,8302,7672,767-1.74%264,2001494億1303万+0.36%9.591.21
05/262,8122,8402,8022,816-0.74%75,9001520億5894万+2.07%9.761.23
05/252,8642,8722,8062,837-0.35%90,2001531億9290万+2.83%9.831.24
05/242,8852,9112,8412,847-0.49%43,8001537億3288万+3.26%9.861.24
05/212,8772,9262,8552,861-0.03%95,0001544億8886万+3.73%9.911.25
05/202,8132,8962,8132,862+2.4%118,5001545億4286万+3.73%9.911.25
05/192,7982,8592,7862,795+0.72%94,5001509億2498万+1.27%9.681.22
05/182,7602,7812,7342,775+1.69%69,6001498億4501万+0.33%9.611.21
05/172,7332,7602,7252,729+0.92%55,6001473億6110万-1.66%9.451.19
05/142,6872,7262,6812,704+1.46%49,1001460億1114万-2.84%9.371.18
05/132,7492,7632,6602,665-3.93%81,0001439億521万-4.62%9.231.16
05/122,7502,7862,7332,774+0.58%100,6001497億9102万-1.07%9.611.21
05/112,8062,8792,7512,758+0.07%103,4001489億2704万-1.85%9.551.2
05/102,7242,7802,7042,756+0.51%55,7001488億1905万-2.13%9.551.2
05/072,7562,7742,7302,742-0.11%54,5001480億6307万-2.9%9.51.2
05/062,7722,7902,7332,745+2.73%70,6001482億2507万-3.21%9.511.2
04/302,6892,7092,6652,672-1.58%79,2001442億8320万-6.18%9.261.17
04/282,6792,7272,6792,715+1.53%60,8001466億512万-5.14%9.411.19
04/272,7182,7682,6732,674-1%51,0001443億9120万-6.96%9.261.17
04/262,7072,7242,6592,701-0.41%37,8001458億4915万-6.57%9.361.18
04/232,7512,7742,7032,712-1.42%46,3001464億4313万-6.74%9.391.18
04/222,7412,7632,7152,751+1.36%38,6001485億4906万-5.98%9.531.2
04/212,6992,7312,6722,714-1.02%85,7001465億5112万-7.69%9.41.19
04/202,7782,7852,7332,742-2.25%59,9001480億6307万-7.24%9.51.2
04/192,8052,8282,7902,805-0.6%39,3001514億6496万-5.59%9.721.22
04/162,8442,8632,8142,822+0.28%39,5001523億8293万-5.4%9.781.23
04/152,8372,8652,8132,814+0.61%53,4001519億5094万-5.95%9.751.23
04/142,8582,8582,7972,797-2.68%44,3001510億3297万-6.83%9.691.22
04/132,8662,9212,8542,874+0.17%29,3001551億9084万-4.55%9.961.25
04/122,8872,8992,8622,869-1.07%49,0001549億2085万-4.84%9.941.25
04/092,9392,9712,9002,900-1.76%51,9001565億9479万-3.78%10.051.27
04/082,9782,9802,9332,952-1.53%39,9001594億270万-1.99%10.231.29
04/072,9413,0052,9412,998+2.85%58,8001618億8661万-0.33%10.391.31
04/062,9742,9762,9052,915-1.92%40,5001574億476万-2.87%10.11.27
04/052,9302,9742,9252,972+1.4%36,4001604億8266万-0.87%10.31.3
04/022,9422,9422,9072,931+0.27%34,2001582億6873万-2.1%10.151.28
04/012,9292,9862,8982,923+0.62%43,8001578億3675万-2.18%10.131.28
03/312,9282,9772,9052,905-1.73%45,8001568億6478万-2.71%9.811.27
03/302,9403,0202,9172,956-2.76%70,1001596億1869万-0.97%9.981.29
03/293,0903,0903,0053,040-0.33%105,9001641億5454万+1.91%10.261.33
03/263,0653,0803,0403,050+0.66%62,8001646億9452万+2.42%10.31.33
03/253,0103,0652,9993,030+0.66%72,5001636億1456万+1.95%10.231.32
03/243,0953,1253,0053,010-2.27%83,8001625億3459万+1.38%10.161.31
03/233,2003,2003,0803,080-2.22%67,4001663億1447万+3.88%10.41.34
03/223,1303,1803,1203,150+0.16%85,3001700億9434万+6.53%10.631.38
03/193,0853,1703,0553,145+1.13%164,5001698億2435万+6.61%10.621.37
03/183,1203,1203,0703,110-0.32%62,6001679億3441万+5.78%10.51.36
03/173,1053,1203,0953,120+0.48%42,3001684億7439万+6.45%10.531.36
03/163,0703,1103,0703,105+0.16%72,1001676億6442万+6.3%10.481.36
03/153,1103,1503,0803,100+1.31%65,7001673億9443万+6.53%10.461.35
03/123,0853,0853,0103,060-0.16%91,9001652億3450万+5.63%10.331.34
03/113,0403,0853,0253,065+1.49%74,6001655億449万+6.2%10.351.34
03/103,0303,0503,0003,020+1.38%104,7001630億7457万+5.12%10.191.32
03/092,8782,9832,8672,979+5.34%180,5001608億6065万+4.09%10.061.3

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
1,090
4/7

4/5
685
7/18
82,000
4/5
--+13.35%
10/20
-16.57%
7/18
2008年
3月期
808
7/2

5/31
300
3/17
141,000
8/24
--+15.99%
2/27
-20.52%
9/14
2009年
3月期
368
5/12
125
3/6
214,500
1/14
--+31.15%
5/11
-27.04%
8/15
2010年
3月期
419
7/10
160
4/3
129,500
5/15
--+45.41%
5/15
-16.99%
11/18
2011年
3月期
380
2/21

4/27

他2件
250
3/15
70,500
3/16
182億3500万119億9671万+10.13%
12/16
-22.87%
3/15
2012年
3月期
440
3/23

3/22

他2件
287
4/12
110,500
12/22
211億1422万137億7223万+11.57%
2/29
-8.5%
8/9
2013年
3月期
980
3/25
385
6/1
185,500
2/25
470億2712万184億7494万+29.85%
4/8
-4.1%
5/23
2014年
3月期
1,640
12/10
715
6/27
453,000
11/26
786億9846万343億1060万+27.29%
12/9
-23.5%
6/6
2015年
3月期
1,885
3/25
1,203
4/16
1,101,500
10/30
1017億8661万617億4783万+15.98%
6/23
-8.93%
9/19
2016年
3月期
2,569
3/31
1,745
9/24

9/8
407,600
12/18
1387億2138万942億2686万+13.48%
11/30
-16.63%
9/8
2017年
3月期
2,558
2/14
1,661
8/4
383,900
8/4
1381億2740万896億9101万+21.72%
2/13
-15.52%
8/4
2018年
3月期
3,220
1/29
2,261
4/6
741,900
5/10
1738億7422万1220億8994万+11.75%
5/11
-12.11%
2/14
2019年
3月期
3,100
5/14

5/11
2,193
12/25
496,400
7/31
1673億9443万1184億1806万+11.99%
11/15
-13.13%
12/25
2020年
3月期
2,919
11/11
1,679
3/17
306,400
2/20
1576億2076万906億6298万+9.04%
9/26
-25.2%
3/13
2021年
3月期
3,200
3/23
1,760
4/3
395,700
1/28
1727億9425万950億3684万+10.92%
12/3
-11.17%
7/31
最新2,897
2021/8/3
47,7001564億3279万+1.29%
2,860

年間値上がり率

1990/12/28 vs 1989/12/27
-48%(0.52倍)
1991/12/26 vs 1990/12/28
-55%(0.45倍)
1992/12/22 vs 1991/12/26
-14%(0.86倍)
1993/12/30 vs 1992/12/22
13%(1.13倍)
1994/12/30 vs 1993/12/30
63%(1.63倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/27 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/27
-27%(0.73倍)
1998/12/28 vs 1997/12/30
-60%(0.4倍)
1999/12/28 vs 1998/12/28
42%(1.42倍)
2000/12/29 vs 1999/12/28
40%(1.4倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
34%(1.34倍)
2004/12/30 vs 2003/12/30
155%(2.55倍)
2005/12/30 vs 2004/12/30
107%(2.07倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-49%(0.51倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
94%(1.94倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
97%(1.97倍)
2013/12/30 vs 2012/12/28
125%(2.25倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
48%(1.48倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/08/03 vs 2020/12/30
1%(1.01倍)
過去安値
102円(1998/06/23)
2750%(28.5倍)
2,897円(8/3)