8850 スターツコーポレーション

8850
2022/12/09
時価
1447億円
PER 予
6.9倍
2010年以降
3.99-12.65倍
(2010-2022年)
PBR
0.99倍
2010年以降
0.39-2.23倍
(2010-2022年)
配当 予
3.21%
ROE 予
14.37%
ROA 予
6.88%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
2,684
始値
2,684
高値
2,694
安値
2,653
終値 -0.15%
2,680
出来高 +44.74%
86,700

乖離率

株価(5日)
移動平均値
+0.49%
2,667
株価(25日)
移動平均値
-3.39%
2,774
出来高(5日)
移動平均値
+17.73%
73,640

2022/07/14~2022/12/09

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
2022
12/092,6842,6942,6532,680-0.15%86,7001447億1518万-3.39%6.90.99
12/082,6942,6942,6582,684+0.79%59,9001449億3118万-3.24%6.910.99
12/072,6512,6822,6492,663+0.08%88,8001437億9721万-3.93%6.850.98
12/062,6232,6672,6232,661+0.6%60,3001436億8922万-3.97%6.850.98
12/052,6552,6742,6352,645-0.38%72,5001428億2525万-4.41%6.810.98
12/022,7242,7302,6532,655-3.35%115,5001433億6523万-3.94%6.830.98
12/012,7722,7732,7252,747-0.04%109,4001483億3306万-0.51%7.071.02
11/302,8122,8272,7482,748-2.21%260,1001483億8706万-0.18%7.071.02
11/292,8032,8252,7942,810-1.16%137,1001517億3495万+2.37%7.231.04
11/282,8872,8872,8292,843-1.93%131,6001535億1689万+3.91%7.321.05
11/252,9472,9602,8972,899-1.96%101,7001565億4079万+6.31%7.461.07
11/242,9452,9732,9452,957+0.65%132,9001596億7269万+8.75%7.611.09
11/222,9062,9592,9062,938+1.98%90,0001586億4672万+8.45%7.561.09
11/212,9272,9902,8772,881-0.28%113,4001555億6882万+6.78%7.411.07
11/182,8342,8902,8132,889+2.88%134,2001560億81万+7.32%7.431.07
11/172,7682,8222,7682,808+1.45%52,3001516億2695万+4.7%7.231.04
11/162,7532,7782,7342,768-0.4%49,0001494億6703万+3.48%7.121.02
11/152,7592,8042,7502,779+0.72%48,6001500億6101万+4.04%7.151.03
11/142,8152,8152,7592,759-2.68%62,7001489億8104万+3.37%7.11.02
11/112,8232,8382,7762,835+1.58%109,0001530億8491万+6.26%7.31.05
11/102,7962,8122,7882,791-1.17%62,1001507億899万+4.81%7.181.03
11/092,7822,8242,7552,824+1.66%99,8001524億9093万+6.13%7.271.04
11/082,7042,7932,6862,778+3.04%165,0001500億701万+4.71%7.151.03
11/072,6502,7492,6202,696+2.78%154,5001455億7916万+1.85%6.941
11/042,6462,6462,6072,623-2.05%97,0001416億3729万-0.83%6.750.97
11/022,6252,6942,6082,678+1.94%162,4001446億719万+1.21%6.890.99
11/012,6302,6622,6152,627-0.11%40,2001418億5328万-0.68%6.760.97
10/312,6002,6312,5942,630+2.53%88,8001420億1527万-0.6%6.770.97
10/282,5502,6052,5502,565-0.04%238,1001385億539万-3.17%6.60.95
10/272,5702,5752,5502,566-0.74%49,7001385億5939万-3.39%6.60.95
10/262,5592,6062,5592,585+1.73%88,3001395億8535万-2.93%6.650.96
10/252,5902,5972,5302,541-0.94%111,8001372億943万-4.8%6.540.94
10/242,5982,5982,5532,565-0.54%75,4001385億539万-4.22%6.60.95
10/212,6022,6122,5662,579-1.41%80,2001392億6137万-3.88%6.640.95
10/202,6632,6752,6122,616-3%103,4001412億5930万-2.75%6.730.97
10/192,7022,7052,6762,697-0.19%39,1001456億3315万+0.11%6.941
10/182,7122,7122,6902,702+1.01%48,4001459億314万+0.3%6.951
10/172,6782,7032,6692,675-1.44%51,1001444億4519万-0.63%6.880.99
10/142,6902,7212,6692,714+2.8%95,7001465億5112万+0.89%6.981
10/132,6552,6652,6312,640-0.34%72,4001425億5526万-1.75%6.790.98
10/122,6532,6642,6242,649-0.56%105,1001430億4124万-1.41%6.820.98
10/112,6852,7332,6592,664-2.27%116,8001438億5121万-0.89%6.860.98
10/072,7012,7502,6902,726-0.29%52,5001471億9910万+1.41%7.011.01
10/062,7222,7552,7212,734+0.48%68,4001476億3109万+1.79%7.041.01
10/052,7502,7552,7102,721-0.22%75,6001469億2911万+1.38%71.01
10/042,6792,7432,6792,727+3.69%55,0001472億5310万+1.72%7.021.01
10/032,6252,6372,6042,630-0.04%49,3001420億1527万-1.94%6.770.97
09/302,6252,6642,6252,631-0.68%61,2001420億6927万-2.01%6.770.97
09/292,6322,6592,6232,649+0.84%69,7001430億4124万-1.41%6.820.98
09/282,6542,6602,5972,627-1.09%90,3001418億5328万-2.27%6.760.97
09/272,6502,6822,6502,656+0.23%61,2001434億1923万-1.3%6.830.98
09/262,6762,6922,6452,650-2.75%66,7001430億9524万-1.6%6.820.98
09/222,6992,7282,6942,725-0.33%60,8001471億4510万+1.15%7.011.01
09/212,7112,7412,7032,7340%48,8001476億3109万+1.45%7.041.01
09/202,7442,7632,7252,734-0.58%47,6001476億3109万+1.45%7.041.01
09/162,7182,7892,7172,750+0.26%66,0001484億9506万+2%7.081.02
09/152,7182,7432,7072,743+1.33%52,3001481億1707万+1.78%7.061.01
09/142,7022,7162,6832,707-1.64%49,8001461億7314万+0.56%6.971
09/132,7172,7532,7042,752+1.66%55,6001486億306万+2.15%7.081.02
09/122,6992,7242,6812,707+0.3%67,4001461億7314万+0.45%6.971
09/092,6412,7042,6412,699+1.62%84,8001457億4115万-0.04%6.951
09/082,6632,6642,6442,656+1.34%56,2001434億1923万-1.78%6.830.98
09/072,6342,6412,6132,621-0.64%49,9001415億2929万-3.28%6.740.97
09/062,6562,6602,6282,638-0.04%55,5001424億4726万-2.94%6.790.98
09/052,6502,6502,6232,639-1.16%44,4001425億126万-3.26%6.790.98
09/022,6552,6812,6402,670+0.23%55,1001441億7520万-2.45%6.870.99
09/012,6502,6782,6482,664-0.75%47,2001438億5121万-2.95%6.860.98
08/312,6362,6952,6212,684+0.19%79,4001449億3118万-2.51%6.910.99
08/302,6702,6862,6632,679+0.6%45,0001446億6119万-2.97%6.890.99
08/292,6692,6862,6532,663-2.6%45,5001437億9721万-3.79%6.850.98
08/262,7222,7432,7162,734+0.59%45,3001476億3109万-1.48%7.041.01
08/252,6792,7202,6792,718+1.46%39,9001467億6712万-2.12%6.991
08/242,6782,6982,6672,679+0.68%34,4001446億6119万-3.63%6.890.99
08/232,6752,6942,6582,661-1.99%38,3001436億8922万-4.38%6.850.98
08/222,6742,7222,6732,715+0.44%26,2001466億512万-2.58%6.991
08/192,6952,7142,6682,703+0.78%46,0001459億5714万-3.12%6.961
08/182,7272,7272,6722,682-2.47%57,9001448億2318万-4.01%6.90.99
08/172,7542,7712,7422,750+0.73%70,7001484億9506万-1.75%7.081.02
08/162,7532,7532,7102,730-0.69%74,1001474億1509万-2.57%7.021.01
08/152,7452,7552,7282,749+0.59%73,9001484億4106万-2%7.071.02
08/122,6962,7452,6732,733+2.51%105,2001475億7709万-2.64%7.031.01
08/102,7502,7502,6582,666-3.37%88,3001439億5921万-5.02%6.860.99
08/092,7802,8022,7322,759-0.4%58,8001489億8104万-1.88%7.11.02
08/082,7912,8402,7672,770-2.5%76,1001495億7502万-1.49%7.131.02
08/052,7912,8432,7902,841+1.68%67,7001534億890万+1.1%7.311.05
08/042,8132,8142,7802,794-0.5%87,6001508億7098万-0.5%7.191.03
08/032,8392,8412,7812,808-0.6%61,7001516億2695万+0.07%7.231.04
08/022,8582,8582,8182,825-1.74%54,2001525億4492万+0.71%7.271.04
08/012,8762,8812,8432,875-0.14%65,9001552億4483万+2.64%7.41.06
07/292,8732,8992,8552,879+0.1%83,6001554億6083万+3.04%7.411.06
07/282,8622,8862,8152,876+0.56%103,1001552億9883万+3.23%7.41.06
07/272,8612,8812,8512,860-0.28%68,1001544億3486万+3.03%7.361.06
07/262,8562,8742,8302,8680%103,3001548億6685万+3.73%7.381.06
07/252,8202,8722,7972,868+1.7%152,1001548億6685万+4.22%7.381.06
07/222,7722,8292,7722,820+0.71%85,4001522億7493万+2.96%7.261.04
07/212,7602,8102,7472,800+0.07%102,4001511億9497万+2.6%7.211.04
07/202,8002,8052,7822,798+1.6%80,3001510億8697万+2.91%7.21.03
07/192,7452,8002,7342,754+0.36%82,9001487億1105万+1.62%7.091.02
07/152,7742,7832,7332,744-2.21%105,8001481億7107万+1.55%7.061.01
07/142,7812,8082,7772,806-0.04%65,2001515億1896万+4.08%7.221.04

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
2022年
3月期
3,090
9/14
2,292
3/9
497,100
10/28
1668億5445万1237億6388万+6.91%
9/14
-9.31%
10/1
最新2,680
2022/12/9
86,7001447億1518万-3.39%
2,774

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)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/09 vs 2021/12/30
7%(1.07倍)
過去安値
102円(1998/06/23)
2536%(26.36倍)
2,680円(12/9)