9206 スターフライヤー

9206
2024/03/27
時価
104億円
PER 予
8.51倍
2012年以降
赤字-120.48倍
(2012-2023年)
PBR
4.97倍
2012年以降
0.87-7.13倍
(2012-2023年)
配当
0%
ROE 予
58.43%
ROA 予
5.79%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,982
始値
2,932
高値
2,978
安値
2,900
終値 -2.38%
2,911
出来高 +1.09%
9,300

乖離率

株価(5日)
移動平均値
-1.85%
2,966
株価(25日)
移動平均値
+4.37%
2,789
出来高(5日)
移動平均値
-20.65%
11,720

2023/10/30~2024/03/28

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
2024
03/282,9322,9782,9002,911-2.38%9,300102億1423万+4.37%8.34.85
03/272,9953,0002,9702,982-0.6%9,200104億6336万+7.3%8.514.97
03/263,0053,0352,9603,000-0.5%6,700105億2652万+8.46%8.565
03/252,9503,0502,9503,015+3.25%16,700105億7915万+9.56%8.65.03
03/222,8882,9762,8882,920+1.21%16,700102億4581万+6.65%8.334.87
03/212,8882,8892,8602,885+1.23%6,400101億2300万+5.79%8.234.81
03/192,8682,8822,8502,8500%4,500100億19万+4.86%8.134.75
03/182,8192,8702,8052,850+1.64%10,600100億19万+5.13%8.134.75
03/152,8042,8152,7802,804+0.11%5,00098億3878万+3.7%84.67
03/142,7602,8172,7352,801+0.94%5,30098億2826万+3.82%7.994.67
03/132,7792,7792,7662,775-0.82%2,60097億3703万+3.01%7.924.63
03/122,8192,8192,7652,798-1.1%2,10098億1773万+3.98%7.984.66
03/112,8102,8292,7612,829+0.86%6,00099億2650万+5.28%8.074.72
03/082,7552,8052,7512,805+1.96%8,70098億4229万+4.63%84.68
03/072,7502,7542,7232,751+0.04%4,60096億5281万+2.76%7.854.59
03/062,7192,7502,6912,750+1.85%6,90096億4931万+2.8%7.844.58
03/052,6842,7182,6842,700+0.93%6,90094億7386万+1.01%7.74.5
03/042,6872,6872,6612,675+0.15%3,00093億8614万+0.15%7.634.46
03/012,6672,7002,6552,671+0.75%5,40093億7211万-0.04%7.624.45
02/292,6712,6762,6502,651-0.75%3,60093億193万-0.79%7.564.42
02/282,6772,6772,6652,671-0.22%1,60093億7211万-0.07%7.624.45
02/272,6842,6912,6702,677-0.15%3,60093億9316万+0.15%7.644.46
02/262,6502,6812,6502,681+1.55%4,80094億720万+0.3%7.654.47
02/222,6502,6652,6402,6400%1,50092億6333万-1.23%7.534.4
02/212,6422,6502,6402,640-0.08%1,40092億6333万-1.31%7.534.4
02/202,6352,6592,6322,642-0.79%2,30092億7035万-1.31%7.544.4
02/192,6552,6642,6302,663+0.34%3,80093億4404万-0.6%7.64.44
02/162,6502,6662,6502,654-0.04%2,30093億1246万-0.97%7.574.42
02/152,6542,6642,6542,655+0.15%1,80093億1597万-0.97%7.574.43
02/142,6702,6702,6332,651-0.71%4,30093億193万-1.19%7.564.42
02/132,6702,6802,6662,670-0.04%2,50093億6860万-0.52%7.624.45
02/092,6702,6792,6682,6710%2,30093億7211万-0.48%7.624.45
02/082,6662,6872,6652,671+0.19%1,40093億7211万-0.52%7.624.45
02/072,6902,6902,6652,666-1%2,20093億5456万-0.67%7.64.44
02/062,6952,6992,6782,693-0.26%3,20094億4930万+0.37%7.684.49
02/052,7002,7082,6922,700+0.15%2,60094億7386万+0.75%7.74.5
02/022,6902,7002,6842,696+0.22%2,00094億5983万+0.71%7.694.49
02/012,6802,7102,6722,690-0.22%4,70094億3877万+0.64%7.674.48
01/312,6982,6982,6762,696-0.07%1,70094億5983万+0.94%7.694.49
01/302,6842,6982,6822,698+0.22%1,30094億6685万+1.09%7.74.5
01/292,6702,6992,6702,692+0.82%5,20094億4579万+0.94%7.684.49
01/262,6622,6762,6622,670-0.56%80093億6860万+0.15%7.624.45
01/252,6712,6852,6582,685+0.56%2,40094億2123万+0.75%7.664.48
01/242,6782,6832,6612,670-0.3%1,80093億6860万+0.23%7.624.45
01/232,6762,6882,6622,678+0.07%3,00093億9667万+0.56%7.644.46
01/222,6962,6982,6602,676-0.15%5,20093億8965万+0.53%7.634.46
01/192,6792,6902,6672,680+0.04%3,50094億369万+0.68%7.644.47
01/182,6902,6902,6702,679-0.04%2,10094億18万+0.64%7.644.47
01/172,6902,6902,6712,680-0.37%2,60094億369万+0.6%7.644.47
01/162,6952,7012,6902,690-0.07%3,00094億3877万+0.94%7.674.48
01/152,7012,7022,6912,692-0.04%1,80094億4579万+0.94%7.684.49
01/122,6902,6962,6852,693+0.07%1,80094億4930万+0.97%7.684.49
01/112,6952,6972,6802,691+0.11%4,10094億4228万+0.82%7.684.49
01/102,6822,6942,6802,688+0.3%2,00094億3176万+0.64%7.674.48
01/092,6962,6962,6702,680+0.37%1,90094億369万+0.34%7.644.47
01/052,6932,6932,6702,670-0.93%4,30093億6860万-0.11%7.624.45
01/042,6852,6952,6582,695+1.39%5,10094億5632万+0.79%7.694.49
2023
12/292,6322,6582,6252,658+0.99%2,40093億2649万-0.56%7.584.43
12/282,6202,6322,6142,632+0.46%1,40092億3526万-1.61%7.514.39
12/272,6202,6222,6102,6200%3,60091億9316万-2.17%7.474.37
12/262,6112,6482,6082,620+0.31%3,30091億9316万-2.28%7.474.37
12/252,6312,6322,6102,612-1.14%6,40091億6509万-2.68%7.454.35
12/222,6602,6602,6352,642+0.11%2,70092億7035万-1.67%7.544.4
12/212,6462,6472,6382,639-0.38%1,80092億5982万-1.75%7.534.4
12/202,6492,6722,6492,6490%2,30092億9491万-1.41%7.564.42
12/192,6532,6662,6492,649-0.64%1,00092億9491万-1.41%7.564.42
12/182,6462,6662,6422,666+0.76%3,00093億5456万-0.82%7.64.44
12/152,6502,6642,6402,646-0.41%2,60092億8439万-1.53%7.554.41
12/142,6922,6922,6402,6570%3,00093億2298万-1.19%7.584.43
12/132,6512,6572,6312,657-0.49%4,80093億2298万-1.23%7.584.43
12/122,6872,6882,6702,670-0.6%2,40093億6860万-0.78%7.624.45
12/112,7082,7082,6862,686-0.96%3,60094億2474万-0.19%7.664.48
12/082,7202,7392,7122,712-0.15%3,40095億1597万+0.86%7.744.52
12/072,7252,7292,7152,716-0.33%1,90095億3000万+1.08%7.754.53
12/062,7122,7442,7122,725+0.48%90095億6158万+1.53%7.774.54
12/052,7432,7612,7102,712-0.99%3,80095億1597万+1.19%7.744.52
12/042,7222,7392,7222,739-0.04%1,70096億1071万+2.28%7.814.57
12/012,7392,7402,7252,740+1.75%1,70096億1422万+2.47%7.824.57
11/302,7012,7192,6932,693-0.63%60094億4930万+0.79%7.684.49
11/292,7092,7102,7052,710+0.52%1,50095億895万+1.46%7.734.52
11/282,6802,6962,6802,696+0.6%30094億5983万+1.01%7.694.49
11/272,7092,7092,6652,680-0.56%2,00094億369万+0.49%7.644.47
11/242,6702,7012,6702,695-0.55%1,60094億5632万+1.01%7.694.49
11/222,7222,7222,6512,7100%2,20095億895万+1.61%7.734.52
11/212,6912,7132,6902,710+0.74%2,10095億895万+1.65%7.734.52
11/202,6822,7042,6662,690+0.3%3,90094億3877万+1.01%7.674.48
11/172,6302,6822,6302,682+1.9%2,10094億1070万+0.71%7.654.47
11/162,6482,6542,6322,632-0.83%1,30092億3526万-1.2%7.514.39
11/152,6602,6612,6482,654-0.23%1,30093億1246万-0.49%7.574.42
11/142,6502,6612,6302,660+0.3%1,50093億3351万-0.41%7.594.43
11/132,6552,6772,6472,652-0.11%1,60093億544万-0.79%7.564.42
11/102,6922,7042,6552,655-1.15%1,20093億1597万-0.67%7.574.43
11/092,6702,6862,6552,6860%80094億2474万+0.52%7.664.48
11/082,6752,6862,6512,686+0.41%1,40094億2474万+0.52%7.664.48
11/072,6672,6752,6672,675+0.19%30093億8614万-0.07%7.634.46
11/062,6502,6752,6502,670+0.79%3,10093億6860万-0.45%7.624.45
11/022,6382,6612,6322,649+0.08%2,70092億9491万-1.52%7.564.42
11/012,6362,6712,6262,647-0.45%2,30092億8789万-2.07%7.554.41
10/312,6782,6782,6372,659+1.14%40093億3000万-1.99%7.584.43
10/302,6152,6352,6102,629-0.94%1,60092億2474万-3.45%7.54.38

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
2012年
3月期
3,015
6,030
12/21
1,573
3,145
1/30
1,546,200
773,100
12/21
75億626万39億1495万+15.45%
2/17
-17.6%
1/30
2013年
3月期
2,890
7/12
1,635
3,270
5/21

3,270
5/18
49,700
3/13
71億9505万40億7056万+28.81%
6/26
-15.43%
11/16
2014年
3月期
2,380
5/8
1,801
11/5
55,000
5/13
59億2534万44億8384万+3.96%
9/10
-9.22%
6/7
2015年
3月期
2,597
1/19
1,623
5/21
105,900
12/17
74億4206万46億5093万+25.99%
12/17
-11.69%
4/3
2016年
3月期
5,970
1/26
1,790
8/25
239,600
1/26
171億787万51億2949万+52.86%
1/26
-16.94%
5/2
2017年
3月期
4,100
10/31
2,601
6/24
39,000
8/1
117億4912万74億5352万+14.26%
9/1
-15.87%
5/16
2018年
3月期
5,220
3/19
3,250
4/7
49,800
7/20
149億5864万93億1333万+17.01%
6/22
-13.79%
5/7
2019年
3月期
4,950
4/9
3,200
10/29
32,400
5/1
141億8491万91億7004万+5.09%
12/13
-13.62%
5/11
2020年
3月期
4,190
9/26
2,999
3/17
15,400
2/28
120億703万85億9405万+5.36%
6/10
-19.52%
4/6
2021年
3月期
3,450
5/26
1,900
11/4
23,600
10/26
98億8645万54億4471万+22.03%
2/18
-22.2%
11/2
2022年
3月期
3,165
6/15
2,382
3/29
48,300
3/25
90億6975万68億2595万+11.96%
6/14
-7.73%
3/30
2023年
3月期
2,630
2/1
2,153
5/13
29,100
8/29
92億2824万64億7803万+6.1%
4/28
-7.27%
5/13
最新2,911
2024/3/28
9,300102億1423万+4.37%
2,789

年間値上がり率

2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
-22%(0.78倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
56%(1.56倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-47%(0.53倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/03/28 vs 2023/12/29
10%(1.1倍)
過去安値
1,573円(2012/01/30)
85%(1.85倍)
2,911円(3/28)