スターツプロシード投資法人（8979）の時価総額の推移
2026/02/10～2026/07/08
株価＆時価総額の推移
| 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 | ||||||||||
| 07/08 | 189,600 | 189,900 | 188,300 | 189,100 | +0.05% | 330 | - | +2.55% | - | - |
| 07/07 | 189,900 | 191,000 | 189,000 | 189,000 | 0% | 387 | - | +2.65% | - | - |
| 07/06 | 189,800 | 191,000 | 188,600 | 189,000 | +0.85% | 557 | - | +2.84% | - | - |
| 07/03 | 186,100 | 189,100 | 186,100 | 187,400 | +0.64% | 530 | - | +2.12% | - | - |
| 07/02 | 186,600 | 186,600 | 184,100 | 186,200 | +1.09% | 525 | - | +1.49% | - | - |
| 07/01 | 188,100 | 188,100 | 184,200 | 184,200 | -2.38% | 514 | - | +0.38% | - | - |
| 06/30 | 189,300 | 190,100 | 188,200 | 188,700 | -0.26% | 477 | - | +2.74% | - | - |
| 06/29 | 190,000 | 191,600 | 188,700 | 189,200 | +0.05% | 1,224 | - | +3.07% | - | - |
| 06/26 | 184,500 | 189,100 | 184,200 | 189,100 | +3.11% | 1,111 | - | +3.07% | - | - |
| 06/25 | 184,400 | 185,400 | 183,400 | 183,400 | -0.54% | 649 | - | -0.01% | - | - |
| 06/24 | 182,800 | 184,400 | 182,000 | 184,400 | +0.88% | 647 | - | +0.43% | - | - |
| 06/23 | 181,600 | 183,900 | 181,200 | 182,800 | +0.55% | 853 | - | -0.5% | - | - |
| 06/22 | 181,200 | 183,000 | 181,000 | 181,800 | +0.28% | 546 | - | -1.16% | - | - |
| 06/19 | 181,000 | 182,600 | 180,000 | 181,300 | +0.22% | 953 | - | -1.56% | - | - |
| 06/18 | 181,700 | 182,600 | 179,500 | 180,900 | -0.44% | 861 | - | -1.94% | - | - |
| 06/17 | 181,300 | 183,100 | 180,900 | 181,700 | +0.28% | 464 | - | -1.7% | - | - |
| 06/16 | 185,200 | 185,200 | 180,600 | 181,200 | -2.21% | 900 | - | -2.16% | - | - |
| 06/15 | 184,900 | 186,500 | 184,000 | 185,300 | +0.22% | 567 | - | -0.16% | - | - |
| 06/12 | 186,000 | 186,100 | 183,300 | 184,900 | +1.15% | 1,034 | - | -0.49% | - | - |
| 06/11 | 183,500 | 184,700 | 182,600 | 182,800 | -0.38% | 566 | - | -1.76% | - | - |
| 06/10 | 182,100 | 183,500 | 180,200 | 183,500 | +0.77% | 476 | - | -1.61% | - | - |
| 06/09 | 181,700 | 182,100 | 179,900 | 182,100 | +0.55% | 506 | - | -2.56% | - | - |
| 06/08 | 179,700 | 181,100 | 179,200 | 181,100 | -0.33% | 473 | - | -3.35% | - | - |
| 06/05 | 180,500 | 182,400 | 179,700 | 181,700 | +1.51% | 447 | - | -3.28% | - | - |
| 06/04 | 181,300 | 181,600 | 179,000 | 179,000 | -1.92% | 664 | - | -5.12% | - | - |
| 06/03 | 180,300 | 182,700 | 180,000 | 182,500 | +1.22% | 596 | - | -3.71% | - | - |
| 06/02 | 185,800 | 185,800 | 179,800 | 180,300 | -1.15% | 960 | - | -5.23% | - | - |
| 06/01 | 187,700 | 187,700 | 182,100 | 182,400 | -2.09% | 602 | - | -4.54% | - | - |
| 05/29 | 187,100 | 188,200 | 185,500 | 186,300 | -0.37% | 647 | - | -2.89% | - | - |
| 05/28 | 185,700 | 187,000 | 184,900 | 187,000 | -0.64% | 796 | - | -2.85% | - | - |
| 05/27 | 186,400 | 189,200 | 185,500 | 188,200 | +1.02% | 615 | - | -2.53% | - | - |
| 05/26 | 186,000 | 187,800 | 185,800 | 186,300 | -0.27% | 710 | - | -3.8% | - | - |
| 05/25 | 187,700 | 188,000 | 186,500 | 186,800 | -0.48% | 327 | - | -3.87% | - | - |
| 05/22 | 188,200 | 188,200 | 186,700 | 187,700 | -0.21% | 301 | - | -3.76% | - | - |
| 05/21 | 187,800 | 189,500 | 187,600 | 188,100 | +0.43% | 610 | - | -3.88% | - | - |
| 05/20 | 188,500 | 188,700 | 186,000 | 187,300 | -0.43% | 396 | - | -4.58% | - | - |
| 05/19 | 187,500 | 189,000 | 187,300 | 188,100 | +0.16% | 549 | - | -4.48% | - | - |
| 05/18 | 189,300 | 189,300 | 180,100 | 187,800 | -0.74% | 1,149 | - | -4.99% | - | - |
| 05/15 | 189,900 | 190,500 | 188,500 | 189,200 | -0.32% | 552 | - | -4.55% | - | - |
| 05/14 | 190,500 | 191,000 | 188,300 | 189,800 | -0.32% | 634 | - | -4.5% | - | - |
| 05/13 | 191,300 | 191,300 | 189,600 | 190,400 | -0.42% | 435 | - | -4.39% | - | - |
| 05/12 | 192,000 | 192,000 | 190,000 | 191,200 | +0.16% | 621 | - | -4.12% | - | - |
| 05/11 | 191,400 | 192,200 | 190,900 | 190,900 | -0.37% | 618 | - | -4.43% | - | - |
| 05/08 | 193,600 | 193,600 | 190,200 | 191,600 | -0.83% | 747 | - | -4.18% | - | - |
| 05/07 | 193,300 | 194,100 | 192,400 | 193,200 | 0% | 742 | - | -3.52% | - | - |
| 05/01 | 194,200 | 194,200 | 191,800 | 193,200 | -0.51% | 716 | - | -3.71% | - | - |
| 04/30 | 194,800 | 194,800 | 193,000 | 194,200 | +0.41% | 839 | - | -3.45% | - | - |
| 04/28 | 196,000 | 196,700 | 193,300 | 193,400 | -4.07% | 1,325 | - | -4.12% | - | - |
| 04/27 | 201,000 | 202,300 | 200,700 | 201,600 | +0.5% | 681 | - | -0.29% | - | - |
| 04/24 | 200,700 | 201,500 | 200,200 | 200,600 | -0.15% | 560 | - | -0.85% | - | - |
| 04/23 | 200,700 | 202,100 | 199,600 | 200,900 | +0.1% | 701 | - | -0.94% | - | - |
| 04/22 | 202,700 | 202,700 | 200,200 | 200,700 | -0.45% | 542 | - | -1.23% | - | - |
| 04/21 | 202,300 | 203,000 | 201,200 | 201,600 | -0.3% | 441 | - | -0.94% | - | - |
| 04/20 | 201,500 | 202,300 | 200,700 | 202,200 | +0.1% | 386 | - | -0.78% | - | - |
| 04/17 | 202,300 | 202,300 | 200,600 | 202,000 | -0.44% | 484 | - | -0.95% | - | - |
| 04/16 | 202,700 | 203,100 | 200,900 | 202,900 | +0.1% | 660 | - | -0.6% | - | - |
| 04/15 | 204,700 | 205,200 | 202,700 | 202,700 | -0.98% | 422 | - | -0.81% | - | - |
| 04/14 | 204,100 | 205,100 | 203,300 | 204,700 | +0.39% | 528 | - | +0.08% | - | - |
| 04/13 | 204,200 | 204,200 | 202,400 | 203,900 | +0.39% | 405 | - | -0.36% | - | - |
| 04/10 | 206,500 | 206,500 | 201,700 | 203,100 | -0.1% | 591 | - | -0.82% | - | - |
| 04/09 | 205,100 | 206,400 | 202,800 | 203,300 | -1.55% | 494 | - | -0.84% | - | - |
| 04/08 | 202,800 | 206,500 | 202,600 | 206,500 | +2.33% | 584 | - | +0.64% | - | - |
| 04/07 | 202,200 | 203,100 | 201,700 | 201,800 | -0.2% | 547 | - | -1.71% | - | - |
| 04/06 | 199,700 | 202,200 | 199,100 | 202,200 | +1.25% | 460 | - | -1.71% | - | - |
| 04/03 | 197,400 | 199,700 | 197,100 | 199,700 | +1.17% | 308 | - | -3.1% | - | - |
| 04/02 | 199,500 | 201,300 | 196,900 | 197,400 | -1.05% | 539 | - | -4.49% | - | - |
| 04/01 | 197,400 | 199,800 | 197,200 | 199,500 | +1.73% | 650 | - | -3.82% | - | - |
| 03/31 | 198,900 | 199,100 | 196,100 | 196,100 | -1.26% | 713 | - | -5.72% | - | - |
| 03/30 | 200,000 | 200,300 | 195,400 | 198,600 | -2.41% | 944 | - | -4.8% | - | - |
| 03/27 | 204,200 | 205,000 | 202,100 | 203,500 | -0.83% | 825 | - | -2.68% | - | - |
| 03/26 | 208,200 | 208,200 | 204,600 | 205,200 | -1.72% | 607 | - | -2.01% | - | - |
| 03/25 | 208,500 | 208,800 | 206,300 | 208,800 | +1.66% | 455 | - | -0.39% | - | - |
| 03/24 | 206,800 | 208,200 | 205,200 | 205,400 | +0.34% | 662 | - | -2.06% | - | - |
| 03/23 | 209,700 | 209,700 | 204,100 | 204,700 | -3.9% | 1,298 | - | -2.44% | - | - |
| 03/19 | 210,300 | 213,000 | 206,700 | 213,000 | +1.28% | 1,133 | - | +1.36% | - | - |
| 03/18 | 210,100 | 211,100 | 208,400 | 210,300 | +0.81% | 262 | - | +0.06% | - | - |
| 03/17 | 210,000 | 210,200 | 207,600 | 208,600 | -0.05% | 622 | - | -0.78% | - | - |
| 03/16 | 205,800 | 209,000 | 205,400 | 208,700 | +1.41% | 481 | - | -0.77% | - | - |
| 03/13 | 205,000 | 207,900 | 204,800 | 205,800 | -0.48% | 1,070 | - | -2.22% | - | - |
| 03/12 | 206,600 | 207,200 | 205,500 | 206,800 | -0.86% | 415 | - | -1.92% | - | - |
| 03/11 | 207,300 | 209,900 | 206,600 | 208,600 | +0.63% | 284 | - | -1.14% | - | - |
| 03/10 | 207,000 | 208,800 | 206,400 | 207,300 | +0.05% | 493 | - | -1.75% | - | - |
| 03/09 | 205,000 | 210,100 | 203,300 | 207,200 | -0.1% | 864 | - | -1.85% | - | - |
| 03/06 | 207,200 | 211,900 | 206,700 | 207,400 | -0.86% | 505 | - | -1.85% | - | - |
| 03/05 | 209,900 | 212,200 | 208,600 | 209,200 | +0.82% | 874 | - | -1.06% | - | - |
| 03/04 | 208,000 | 210,500 | 205,600 | 207,500 | -1% | 1,120 | - | -1.87% | - | - |
| 03/03 | 212,700 | 212,700 | 209,600 | 209,600 | -1.18% | 562 | - | -0.91% | - | - |
| 03/02 | 210,200 | 212,500 | 209,600 | 212,100 | +0.47% | 625 | - | +0.26% | - | - |
| 02/27 | 214,300 | 214,600 | 211,100 | 211,100 | -1.72% | 511 | - | -0.16% | - | - |
| 02/26 | 215,200 | 216,200 | 214,300 | 214,800 | -0.46% | 463 | - | +1.64% | - | - |
| 02/25 | 214,800 | 215,800 | 213,500 | 215,800 | +1.03% | 583 | - | +2.18% | - | - |
| 02/24 | 211,500 | 214,500 | 210,900 | 213,600 | +0.99% | 789 | - | +1.23% | - | - |
| 02/20 | 211,100 | 211,500 | 210,400 | 211,500 | +0.24% | 349 | - | +0.23% | - | - |
| 02/19 | 210,800 | 211,000 | 208,200 | 211,000 | -0.05% | 326 | - | 0% | - | - |
| 02/18 | 210,000 | 211,300 | 208,800 | 211,100 | +0.14% | 376 | - | +0.07% | - | - |
| 02/17 | 211,200 | 211,200 | 208,800 | 210,800 | -0.19% | 384 | - | -0.05% | - | - |
| 02/16 | 210,100 | 211,200 | 209,200 | 211,200 | +1.54% | 607 | - | +0.2% | - | - |
| 02/13 | 211,700 | 212,400 | 207,700 | 208,000 | -2.16% | 599 | - | -1.24% | - | - |
| 02/12 | 211,500 | 213,500 | 211,300 | 212,600 | -0.42% | 482 | - | +0.94% | - | - |
| 02/10 | 213,500 | 214,000 | 212,200 | 213,500 | +0.52% | 505 | - | +1.5% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | ||
| 2014年 4月期 | 186,000 10/9 10/7 | 163,200 2/4 | 1,323 10/22 | 269億6572万 | 236億6024万 | |
| 2015年 4月期 | 233,700 1/15 | 155,300 9/8 | 5,902 11/5 | 406億1168万 | 269億8756万 | |
| 2016年 4月期 | 184,800 3/8 | 154,100 2/12 | 2,703 10/27 | 321億1398万 | 267億7903万 | |
| 2017年 4月期 | 163,200 10/24 | 142,300 5/1 4/26 | 12,631 11/21 | 419億600万 | 365億3936万 | |
| 2018年 4月期 | 172,700 10/2 9/27 他2件 | 156,500 11/1 | 3,694 2/7 | 443億4538万 | 401億8560万 | |
| 2019年 4月期 | 215,500 10/18 | 161,000 12/25 | 3,157 3/28 | 546億8894万 | 413億4109万 | |
| 2020年 4月期 | 214,000 7/15 7/10 | 145,600 3/19 | 7,226 11/26 | 543億827万 | 369億4993万 | |
| 2021年 4月期 | 272,800 9/6 | 190,400 12/11 | 12,274 9/17 | 692億3036万 | 483億1914万 | |
| 最新 | 189,100 2026/7/8 | 330 | 479億8923万 | |||
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。
