8979 スターツプロシード投資法人

株価チャート

株価

7/17

前日 (7/13)
166,200
始値
167,000
高値
167,200
安値
166,100
終値 +0.24%
166,600
出来高 +50%
393

乖離率

株価(5日)
移動平均値
+0.07%
166,480
株価(25日)
移動平均値
+1.02%
164,912
出来高(5日)
移動平均値
+38.38%
284

2018/02/21~2018/07/17

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
2018
07/17167,000167,200166,100166,600+0.24%393427億7904万+1.02%
07/13166,800167,500166,000166,200-0.72%262426億7633万+0.85%
07/12165,800167,500165,600167,400+0.9%312429億8446万+1.67%
07/11166,300166,300165,500165,900-0.24%202425億9930万+0.85%
07/10166,700167,000166,000166,3000%249427億201万+1.17%
07/09167,800168,000166,100166,300-0.3%392427億201万+1.22%
07/06168,000168,600166,800166,800-0.83%712428億3040万+1.6%
07/05167,500168,200165,600168,200+0.42%515431億8989万+2.56%
07/04166,800167,500165,500167,500+0.6%778430億1014万+2.23%
07/03166,100167,000165,400166,500-0.42%946427億5337万+1.7%
07/02166,200168,400165,600167,200+0.6%965429億3311万+2.17%
06/29164,300166,300164,000166,200+0.91%721426億7633万+1.66%
06/28164,900166,000164,000164,700-0.12%998422億9117万+0.82%
06/27164,400166,400164,200164,900+0.3%1,203423億4252万+0.96%
06/26162,600164,400162,600164,400+1.04%1,747422億1413万+0.7%
06/25162,700163,200162,200162,700-0.12%421417億7761万-0.33%
06/22162,400163,500162,400162,900+0.31%509418億2897万-0.24%
06/21162,300163,100162,200162,400+0.06%430417億58万-0.55%
06/20162,500162,800162,200162,300-0.37%257416億7490万-0.65%
06/19163,000163,200162,300162,900+0.25%312418億2897万-0.28%
06/18162,900163,200162,300162,500-0.06%479417億2626万-0.51%
06/15163,100163,400162,600162,600-0.61%225417億5194万-0.45%
06/14162,900163,600162,500163,600+0.43%433420億871万+0.17%
06/13163,300163,600162,600162,9000%304418億2897万-0.26%
06/12163,200163,600162,800162,900-0.49%333418億2897万-0.26%
06/11163,100164,000162,800163,700+0.68%348420億3439万+0.15%
06/08162,500164,000162,500162,600-0.55%431417億5194万-0.53%
06/07163,300163,800162,600163,500+0.25%452419億8303万+0.04%
06/06163,200164,100163,000163,100-0.55%432418億8032万-0.18%
06/05163,400164,000162,500164,000+0.31%439421億1142万+0.42%
06/04162,800163,500162,700163,500+0.68%176419億8303万+0.19%
06/01164,300164,300162,400162,400-1.22%405417億58万-0.46%
05/31163,800164,800163,500164,400+0.24%457422億1413万+0.64%
05/30163,900164,100162,900164,000-0.55%429421億1142万+0.32%
05/29163,600165,000163,100164,900+1.1%446423億4252万+0.82%
05/28163,400163,500162,700163,1000%220418億8032万-0.33%
05/25163,100163,500162,700163,100-0.43%323418億8032万-0.45%
05/24163,100164,000162,900163,800+0.43%311420億6007万-0.15%
05/23163,400163,500162,800163,100-0.49%464418億8032万-0.64%
05/22163,600163,900162,900163,900-0.06%359420億8575万-0.29%
05/21163,600164,200162,700164,000+0.37%746421億1142万-0.37%
05/18164,000164,000162,200163,400-0.24%464419億5736万-0.85%
05/17163,000163,800162,300163,800+0.86%457420億6007万-0.73%
05/16161,900163,000161,700162,400+0.25%491417億58万-1.64%
05/15162,200162,700161,700162,000-0.37%616415億9787万-2%
05/14162,400163,300162,100162,600+0.18%469417億5194万-1.8%
05/11163,500164,100162,300162,300-0.79%744416億7490万-2.11%
05/10163,400163,700162,400163,600+0.31%710420億871万-1.43%
05/09165,700165,700163,000163,100-1.69%737418億8032万-1.79%
05/08163,000165,900163,000165,900+0.97%869425億9930万-0.15%
05/07162,000164,400162,000164,300+1.55%670421億8846万-1.11%
05/02162,300162,800161,700161,800-0.31%429415億4651万-2.63%
05/01161,400162,800161,300162,300+0.81%447416億7490万-2.35%
04/27161,000161,900160,700161,000+0.06%703413億4109万-3.12%
04/26162,300162,400160,800160,900-1.05%1,699413億1541万-3.2%
04/25162,200163,600162,200162,600-2.98%1,894417億5194万-2.26%
04/24167,300167,700166,200167,600+0.18%959430億3582万+0.69%
04/23166,200167,600166,000167,300+0.78%686429億5879万+0.6%
04/20166,500166,700166,000166,000-0.72%818426億2498万-0.17%
04/19167,400167,500166,500167,200-0.48%766429億3311万+0.55%
04/18167,700168,400167,100168,000-0.24%505431億3853万+1.08%
04/17166,900168,400166,200168,400+1.2%545432億4124万+1.43%
04/16168,600168,600166,400166,400-1.3%904427億2769万+0.36%
04/13169,100170,000168,600168,600-0.65%641432億9260万+1.73%
04/12168,800169,800168,400169,700+0.53%571435億7505万+2.52%
04/11168,400169,000167,900168,800+0.24%309433億4395万+2.13%
04/10167,700169,000167,000168,400+1.14%639432億4124万+2%
04/09167,800168,200166,300166,500-0.48%669427億5337万+1.01%
04/06168,900169,300167,300167,300-0.95%337429億5879万+1.61%
04/05168,000169,000167,100168,900+0.6%386433億6963万+2.66%
04/04166,600168,800166,600167,900+0.54%544431億1285万+2.09%
04/03166,000167,000165,800167,000+0.54%331428億8175万+1.61%
04/02166,000166,400165,400166,100+0.67%460426億5065万+1.1%
03/30165,800166,400165,000165,000-0.36%350423億6820万+0.44%
03/29165,500166,400164,500165,600+0.49%444425億2227万+0.85%
03/28163,200165,200162,800164,800+1.23%372423億1684万+0.45%
03/27163,700163,700162,400162,800+0.62%259418億329万-0.7%
03/26162,300163,700161,300161,800-0.12%780415億4651万-1.28%
03/23164,400164,500162,000162,000-1.46%583415億9787万-1.13%
03/22165,900165,900163,800164,400-0.18%649422億1413万+0.37%
03/20164,600165,300164,300164,700+0.43%217422億9117万+0.66%
03/19167,000167,000164,000164,000-1.68%450421億1142万+0.32%
03/16166,200166,800165,800166,800+0.36%214428億3040万+2.14%
03/15165,300166,200163,700166,200+0.67%340426億7633万+1.85%
03/14164,100165,400163,800165,100+1.1%299423億9388万+1.33%
03/13163,700164,400163,300163,300+0.12%317419億3168万+0.39%
03/12165,000165,000163,100163,100-0.85%410418億8032万+0.29%
03/09165,200165,200163,700164,500+0.55%750422億3981万+1.14%
03/08164,400165,100163,000163,600+0.25%289420億871万+0.59%
03/07163,400164,900163,000163,200-0.79%279419億600万+0.3%
03/06162,500164,900162,500164,500+1.67%547422億3981万+1.05%
03/05162,500163,000161,400161,800-0.12%445415億4651万-0.66%
03/02164,000164,600161,700162,000-1.22%849415億9787万-0.65%
03/01166,200167,000164,000164,000-1.91%683421億1142万+0.47%
02/28165,200167,300164,700167,200+1.21%613429億3311万+2.31%
02/27165,900167,600164,600165,200-0.3%754424億1956万+1.06%
02/26165,500165,800164,300165,700+0.12%625425億4794万+1.27%
02/23162,800165,500162,800165,500+1.41%497424億9659万+1.11%
02/22162,500163,700162,200163,200+0.74%421419億600万-0.38%
02/21162,900163,000161,900162,0000%331415億9787万-1.24%

年初来

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
2010129,800
12/16
93,900
8/2
1,177
8/30
--+12.87%
12/15
-5.65%
9/9
2011131,500
1/6

1/5
95,100
11/21
806
3/15
--+6.68%
1/5
-13.97%
3/15
2012129,400
12/28
99,400
2/2
577
10/29
--+9.33%
2/27
-7.14%
5/16
2013198,000
4/5
128,600
1/4
3,600
5/1
--+17.8%
3/27
-7.13%
6/25
2014211,500
12/30

12/29
163,200
2/4
5,902
11/5
367億5383万236億6024万+7.56%
12/29
-3.04%
4/25
2015233,700
1/15
155,300
9/8
1,836
4/27
406億1168万269億8756万+12.32%
1/15
-11.22%
9/8
2016184,800
3/8
149,200
11/28
12,631
11/21
321億1398万383億1112万+9.91%
3/8
-7.1%
6/24
2017169,000
11/22
142,300
5/1

4/26
4,094
1/5
433億9531万365億3936万+5.55%
10/4
-3.77%
4/26
2018170,000
4/13

1/18
157,200
2/6
3,694
2/7
436億5209万403億6534万+2.66%
4/5
-4.61%
2/6
最新166,600
2018/7/17
393427億7904万+1.02%
164,912

年間値上がり率

2011/12/30~2010/12/30
-21%(0.79倍)
2012/12/28~2011/12/30
27%(1.27倍)
2013/12/30~2012/12/28
37%(1.37倍)
2014/12/30~2013/12/30
20%(1.2倍)
2015/12/30~2014/12/30
-19%(0.81倍)
2016/12/30~2015/12/30
-12%(0.88倍)
2017/12/29~2016/12/30
9%(1.09倍)
2018/07/17~2017/12/29
1%(1.01倍)
過去安値
93,900円(2010/08/02)
77%(1.77倍)
166,600円(7/17)