スターティアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,424 | 1,429 | 1,411 | 1,411 | -8 | -0.6% | 64,200 |
| 2024/04/25 | 1,434 | 1,460 | 1,418 | 1,419 | -15 | -1% | 42,500 |
| 2024/04/24 | 1,456 | 1,456 | 1,434 | 1,434 | -18 | -1.2% | 22,900 |
| 2024/04/23 | 1,435 | 1,456 | 1,422 | 1,452 | +27 | +1.9% | 35,300 |
| 2024/04/22 | 1,411 | 1,432 | 1,403 | 1,425 | +30 | +2.2% | 35,200 |
| 2024/04/19 | 1,439 | 1,441 | 1,377 | 1,395 | -49 | -3.4% | 82,700 |
| 2024/04/18 | 1,411 | 1,444 | 1,400 | 1,444 | +44 | +3.1% | 23,900 |
| 2024/04/17 | 1,417 | 1,425 | 1,400 | 1,400 | -15 | -1.1% | 37,900 |
| 2024/04/16 | 1,453 | 1,453 | 1,407 | 1,415 | -34 | -2.3% | 84,700 |
| 2024/04/15 | 1,450 | 1,458 | 1,436 | 1,449 | -21 | -1.4% | 36,900 |
| 2024/04/12 | 1,475 | 1,483 | 1,464 | 1,470 | +9 | +0.6% | 36,500 |
| 2024/04/11 | 1,432 | 1,470 | 1,430 | 1,461 | +28 | +2% | 50,600 |
| 2024/04/10 | 1,430 | 1,443 | 1,426 | 1,433 | +11 | +0.8% | 40,300 |
| 2024/04/09 | 1,408 | 1,425 | 1,398 | 1,422 | +18 | +1.3% | 26,700 |
| 2024/04/08 | 1,401 | 1,404 | 1,387 | 1,404 | +17 | +1.2% | 37,900 |
| 2024/04/05 | 1,391 | 1,426 | 1,377 | 1,387 | -17 | -1.2% | 77,100 |
| 2024/04/04 | 1,454 | 1,454 | 1,404 | 1,404 | -33 | -2.3% | 69,000 |
| 2024/04/03 | 1,453 | 1,461 | 1,432 | 1,437 | -24 | -1.6% | 54,500 |
| 2024/04/02 | 1,494 | 1,494 | 1,460 | 1,461 | -33 | -2.2% | 42,400 |
| 2024/04/01 | 1,561 | 1,561 | 1,491 | 1,494 | -67 | -4.3% | 55,200 |
| 2024/03/29 | 1,524 | 1,563 | 1,524 | 1,561 | +31 | +2% | 63,900 |
| 2024/03/28 | 1,546 | 1,560 | 1,530 | 1,530 | -47 | -3% | 76,700 |
| 2024/03/27 | 1,536 | 1,592 | 1,536 | 1,577 | +43 | +2.8% | 136,500 |
| 2024/03/26 | 1,522 | 1,536 | 1,514 | 1,534 | +12 | +0.8% | 45,600 |
| 2024/03/25 | 1,499 | 1,531 | 1,493 | 1,522 | +29 | +1.9% | 98,600 |
| 2024/03/22 | 1,507 | 1,515 | 1,481 | 1,493 | -12 | -0.8% | 67,900 |
| 2024/03/21 | 1,506 | 1,520 | 1,500 | 1,505 | +23 | +1.6% | 77,700 |
| 2024/03/19 | 1,456 | 1,486 | 1,447 | 1,482 | +10 | +0.7% | 57,900 |
| 2024/03/18 | 1,448 | 1,472 | 1,446 | 1,472 | +26 | +1.8% | 36,300 |
| 2024/03/15 | 1,463 | 1,471 | 1,446 | 1,446 | -33 | -2.2% | 53,700 |
| 2024/03/14 | 1,468 | 1,479 | 1,441 | 1,479 | +11 | +0.7% | 45,700 |
| 2024/03/13 | 1,483 | 1,483 | 1,443 | 1,468 | -4 | -0.3% | 65,700 |
| 2024/03/12 | 1,434 | 1,476 | 1,431 | 1,472 | +16 | +1.1% | 35,800 |
| 2024/03/11 | 1,480 | 1,488 | 1,434 | 1,456 | -42 | -2.8% | 92,100 |
| 2024/03/08 | 1,502 | 1,516 | 1,494 | 1,498 | -20 | -1.3% | 68,700 |
| 2024/03/07 | 1,532 | 1,538 | 1,500 | 1,518 | -4 | -0.3% | 63,100 |
| 2024/03/06 | 1,482 | 1,529 | 1,476 | 1,522 | +28 | +1.9% | 49,100 |
| 2024/03/05 | 1,473 | 1,497 | 1,453 | 1,494 | +8 | +0.5% | 50,800 |
| 2024/03/04 | 1,474 | 1,498 | 1,461 | 1,486 | +11 | +0.7% | 74,100 |
| 2024/03/01 | 1,505 | 1,516 | 1,472 | 1,475 | -28 | -1.9% | 60,400 |
| 2024/02/29 | 1,527 | 1,527 | 1,497 | 1,503 | -30 | -2% | 72,200 |
| 2024/02/28 | 1,535 | 1,551 | 1,525 | 1,533 | -12 | -0.8% | 64,600 |
| 2024/02/27 | 1,573 | 1,575 | 1,539 | 1,545 | -16 | -1% | 66,200 |
| 2024/02/26 | 1,546 | 1,592 | 1,538 | 1,561 | +15 | +1% | 83,700 |
| 2024/02/22 | 1,539 | 1,550 | 1,510 | 1,546 | +13 | +0.8% | 73,000 |
| 2024/02/21 | 1,567 | 1,573 | 1,525 | 1,533 | -40 | -2.5% | 70,800 |
| 2024/02/20 | 1,591 | 1,610 | 1,571 | 1,573 | -13 | -0.8% | 79,000 |
| 2024/02/19 | 1,592 | 1,607 | 1,580 | 1,586 | +3 | +0.2% | 85,200 |
| 2024/02/16 | 1,529 | 1,607 | 1,527 | 1,583 | +75 | +5% | 205,100 |
| 2024/02/15 | 1,455 | 1,540 | 1,455 | 1,508 | +53 | +3.6% | 131,200 |
1～
50
件表示中 / 4493件
類似銘柄と比較する
現在ご覧いただいている「スターティアＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スターティアＨＤ | 141,100円 | -2.5% | +20.4% | 4.25% | 10.17倍 | 2.12倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| ＯＵＧ ＨＤ | 267,900円 | +1.5% | -18.1% | 2.80% | 4.81倍 | 0.53倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| 尾家産業 | 156,900円 | +10.7% | +70.5% | 3.82% | 6.49倍 | 1.07倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ムサシ | 181,600円 | -4.4% | -58.5% | 1.98% | 18.31倍 | 0.42倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 英 和 | 221,300円 | +1.7% | +17.2% | 2.94% | 9.15倍 | 0.97倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム
