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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,247 | 2,256 | 2,220 | 2,254 | +7 | +0.3% | 57,200 |
| 2024/11/21 | 2,266 | 2,279 | 2,229 | 2,247 | -12 | -0.5% | 28,000 |
| 2024/11/20 | 2,247 | 2,275 | 2,240 | 2,259 | +13 | +0.6% | 35,800 |
| 2024/11/19 | 2,213 | 2,267 | 2,206 | 2,246 | +25 | +1.1% | 42,000 |
| 2024/11/18 | 2,248 | 2,277 | 2,221 | 2,221 | -42 | -1.9% | 47,600 |
| 2024/11/15 | 2,242 | 2,263 | 2,225 | 2,263 | +3 | +0.1% | 43,300 |
| 2024/11/14 | 2,250 | 2,297 | 2,240 | 2,260 | -9 | -0.4% | 78,200 |
| 2024/11/13 | 2,217 | 2,308 | 2,217 | 2,269 | +69 | +3.1% | 202,300 |
| 2024/11/12 | 2,216 | 2,219 | 2,125 | 2,200 | -20 | -0.9% | 166,100 |
| 2024/11/11 | 2,200 | 2,288 | 2,161 | 2,220 | +255 | +13% | 453,800 |
| 2024/11/08 | 1,960 | 1,989 | 1,951 | 1,965 | +13 | +0.7% | 184,600 |
| 2024/11/07 | 1,930 | 1,964 | 1,920 | 1,952 | +24 | +1.2% | 65,400 |
| 2024/11/06 | 1,932 | 1,952 | 1,905 | 1,928 | -2 | -0.1% | 65,800 |
| 2024/11/05 | 1,915 | 1,944 | 1,915 | 1,930 | +18 | +0.9% | 22,300 |
| 2024/11/01 | 1,935 | 1,936 | 1,912 | 1,912 | -43 | -2.2% | 37,000 |
| 2024/10/31 | 1,926 | 1,955 | 1,918 | 1,955 | +29 | +1.5% | 43,700 |
| 2024/10/30 | 1,930 | 1,930 | 1,905 | 1,926 | +3 | +0.2% | 52,800 |
| 2024/10/29 | 1,905 | 1,925 | 1,891 | 1,923 | +13 | +0.7% | 25,500 |
| 2024/10/28 | 1,855 | 1,910 | 1,855 | 1,910 | +45 | +2.4% | 29,500 |
| 2024/10/25 | 1,899 | 1,899 | 1,852 | 1,865 | -25 | -1.3% | 49,900 |
| 2024/10/24 | 1,855 | 1,898 | 1,844 | 1,890 | +17 | +0.9% | 46,400 |
| 2024/10/23 | 1,885 | 1,893 | 1,861 | 1,873 | -11 | -0.6% | 34,300 |
| 2024/10/22 | 1,930 | 1,933 | 1,877 | 1,884 | -46 | -2.4% | 66,200 |
| 2024/10/21 | 1,920 | 1,956 | 1,917 | 1,930 | +18 | +0.9% | 17,100 |
| 2024/10/18 | 1,922 | 1,932 | 1,908 | 1,912 | -12 | -0.6% | 35,000 |
| 2024/10/17 | 1,953 | 1,953 | 1,921 | 1,924 | -31 | -1.6% | 59,800 |
| 2024/10/16 | 1,961 | 1,993 | 1,950 | 1,955 | -19 | -1% | 28,300 |
| 2024/10/15 | 1,950 | 1,975 | 1,934 | 1,974 | +37 | +1.9% | 39,500 |
| 2024/10/11 | 1,941 | 1,950 | 1,931 | 1,937 | ±0 | ±0% | 27,100 |
| 2024/10/10 | 1,956 | 1,972 | 1,937 | 1,937 | -7 | -0.4% | 32,500 |
| 2024/10/09 | 1,952 | 1,970 | 1,936 | 1,944 | -7 | -0.4% | 25,000 |
| 2024/10/08 | 1,970 | 1,978 | 1,951 | 1,951 | -29 | -1.5% | 38,300 |
| 2024/10/07 | 1,985 | 1,985 | 1,965 | 1,980 | +13 | +0.7% | 28,900 |
| 2024/10/04 | 1,994 | 1,996 | 1,966 | 1,967 | -18 | -0.9% | 19,700 |
| 2024/10/03 | 2,013 | 2,016 | 1,985 | 1,985 | -20 | -1% | 25,600 |
| 2024/10/02 | 2,015 | 2,047 | 1,997 | 2,005 | -20 | -1% | 71,800 |
| 2024/10/01 | 1,980 | 2,045 | 1,974 | 2,025 | +59 | +3% | 54,100 |
| 2024/09/30 | 1,970 | 1,985 | 1,920 | 1,966 | -27 | -1.4% | 62,700 |
| 2024/09/27 | 1,960 | 2,026 | 1,960 | 1,993 | -1 | -0.1% | 48,100 |
| 2024/09/26 | 1,980 | 1,994 | 1,966 | 1,994 | +26 | +1.3% | 36,500 |
| 2024/09/25 | 2,020 | 2,020 | 1,967 | 1,968 | -35 | -1.7% | 52,000 |
| 2024/09/24 | 2,031 | 2,031 | 2,003 | 2,003 | -15 | -0.7% | 40,300 |
| 2024/09/20 | 2,017 | 2,031 | 2,017 | 2,018 | +4 | +0.2% | 20,900 |
| 2024/09/19 | 2,028 | 2,034 | 2,014 | 2,014 | -2 | -0.1% | 20,700 |
| 2024/09/18 | 2,000 | 2,040 | 1,994 | 2,016 | +22 | +1.1% | 33,900 |
| 2024/09/17 | 2,004 | 2,010 | 1,962 | 1,994 | -16 | -0.8% | 42,300 |
| 2024/09/13 | 1,988 | 2,024 | 1,981 | 2,010 | +22 | +1.1% | 44,400 |
| 2024/09/12 | 1,975 | 2,002 | 1,965 | 1,988 | +48 | +2.5% | 38,900 |
| 2024/09/11 | 1,998 | 1,998 | 1,922 | 1,940 | -70 | -3.5% | 87,700 |
| 2024/09/10 | 2,031 | 2,031 | 2,002 | 2,010 | -21 | -1% | 22,000 |
1～
50
件表示中 / 4634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 | 225,400円 | +9.6% | +16.7% | 4.53% | 11.85倍 | 2.83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 |
| 藤井産 | 237,000円 | +7.6% | -6.9% | 4.22% | 5.89倍 | 0.57倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| ナガホリ | 141,400円 | -3.8% | -27.9% | 0.71% | 54.22倍 | 1.71倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 東都水 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| 日電計 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.74倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
