9206: スターフライヤー(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 10,187百万円
単元株式 100
PER/PBR/配当 23.63 / 4.83 / 0(0%)
権利/配当落日 16/03/29 / -
年初来高/安 5,970.0(16/01/26) / 3,160.0(16/01/05)
上場来高/安 6,030.0(11/12/21) / 1,623.0(14/05/21)
信用買/売 73,500 / 2,000 (36.75)
株式分割情報
2012/05/29 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 3955.0 3960.0 3945.0 3945.0 1100
2019/10/10 3965.0 3970.0 3960.0 3960.0 500
2019/10/09 3955.0 3960.0 3955.0 3960.0 800
2019/10/08 3995.0 4000.0 3945.0 3945.0 2400
2019/10/07 3920.0 3965.0 3920.0 3960.0 1700
2019/10/04 3915.0 3935.0 3915.0 3925.0 1000
2019/10/03 3940.0 3940.0 3885.0 3885.0 2200
2019/10/02 3945.0 3945.0 3905.0 3940.0 2300
2019/10/01 3970.0 3970.0 3920.0 3950.0 3300
2019/09/30 4070.0 4070.0 3985.0 4010.0 1400
2019/09/27 4060.0 4090.0 3925.0 4075.0 9800
2019/09/26 4150.0 4190.0 4145.0 4160.0 8800
2019/09/25 4090.0 4140.0 4090.0 4140.0 6600
2019/09/24 4110.0 4110.0 4080.0 4090.0 2900
2019/09/20 4130.0 4130.0 4065.0 4070.0 4500
2019/09/19 4105.0 4145.0 4105.0 4140.0 2200
2019/09/18 4080.0 4125.0 4080.0 4105.0 3300
2019/09/17 4040.0 4065.0 3995.0 4065.0 5800
2019/09/13 4130.0 4170.0 4100.0 4125.0 6500
2019/09/12 4085.0 4130.0 4085.0 4130.0 4300
2019/09/11 4075.0 4090.0 4070.0 4080.0 2800
2019/09/10 4055.0 4075.0 4055.0 4075.0 2500
2019/09/09 4045.0 4065.0 4020.0 4065.0 2300
2019/09/06 4040.0 4060.0 4025.0 4045.0 4100
2019/09/05 4040.0 4060.0 4000.0 4060.0 4900
2019/09/04 4015.0 4040.0 4010.0 4040.0 1500
2019/09/03 4015.0 4035.0 3995.0 4035.0 3200
2019/09/02 4010.0 4015.0 4005.0 4015.0 1300
2019/08/30 4010.0 4015.0 4010.0 4010.0 2700
2019/08/29 4020.0 4020.0 4000.0 4010.0 800
2019/08/28 3995.0 4010.0 3995.0 4010.0 500
2019/08/27 4005.0 4015.0 4005.0 4015.0 1400
2019/08/26 3980.0 4010.0 3980.0 4010.0 4600
2019/08/23 4015.0 4015.0 3950.0 3975.0 1900
2019/08/22 4000.0 4005.0 3970.0 4000.0 800
2019/08/21 4010.0 4010.0 3970.0 4005.0 1300
2019/08/20 3935.0 4015.0 3935.0 4015.0 4300
2019/08/19 3960.0 3970.0 3920.0 3935.0 2600
2019/08/16 3995.0 3995.0 3945.0 3965.0 2000
2019/08/15 3990.0 4000.0 3945.0 3995.0 2400
2019/08/14 4020.0 4020.0 3995.0 4010.0 2300
2019/08/13 3920.0 4035.0 3890.0 4020.0 11700
2019/08/09 3900.0 3920.0 3865.0 3920.0 7700
2019/08/08 3875.0 3895.0 3875.0 3895.0 2600
2019/08/07 3840.0 3875.0 3820.0 3875.0 2000
2019/08/06 3800.0 3830.0 3745.0 3815.0 5200
2019/08/05 3905.0 3905.0 3860.0 3865.0 2800
2019/08/02 3900.0 3910.0 3875.0 3875.0 1600
2019/08/01 3875.0 3910.0 3875.0 3905.0 1900
2019/07/31 3880.0 3900.0 3860.0 3875.0 1700
2019/07/30 3880.0 3890.0 3880.0 3880.0 1000
2019/07/29 3885.0 3885.0 3880.0 3880.0 300
2019/07/26 3895.0 3900.0 3885.0 3885.0 700
2019/07/25 3890.0 3895.0 3890.0 3895.0 1000
2019/07/24 3880.0 3890.0 3880.0 3890.0 600
2019/07/23 3880.0 3885.0 3870.0 3880.0 1600
2019/07/22 3885.0 3890.0 3885.0 3890.0 300
2019/07/19 3880.0 3890.0 3865.0 3865.0 1100
2019/07/18 3865.0 3920.0 3855.0 3865.0 2800
2019/07/17 3900.0 3905.0 3865.0 3890.0 1700
2019/07/16 3950.0 3950.0 3770.0 3840.0 6200
2019/07/12 3955.0 3960.0 3950.0 3960.0 500
2019/07/11 3935.0 3955.0 3935.0 3955.0 600
2019/07/10 3930.0 3935.0 3930.0 3930.0 1000