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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,040 | 1,068 | 1,027 | 1,056 | +16 | +1.5% | 149,200 |
| 2023/01/24 | 1,055 | 1,058 | 1,031 | 1,040 | -2 | -0.2% | 143,300 |
| 2023/01/23 | 1,042 | 1,054 | 1,020 | 1,042 | +1 | +0.1% | 244,900 |
| 2023/01/20 | 1,025 | 1,053 | 1,008 | 1,041 | +23 | +2.3% | 213,000 |
| 2023/01/19 | 983 | 1,027 | 969 | 1,018 | +36 | +3.7% | 209,600 |
| 2023/01/18 | 948 | 993 | 942 | 982 | +39 | +4.1% | 124,300 |
| 2023/01/17 | 948 | 952 | 935 | 943 | +10 | +1.1% | 46,500 |
| 2023/01/16 | 921 | 959 | 915 | 933 | +9 | +1% | 114,100 |
| 2023/01/13 | 922 | 944 | 919 | 924 | -3 | -0.3% | 73,600 |
| 2023/01/12 | 948 | 949 | 920 | 927 | -23 | -2.4% | 98,600 |
| 2023/01/11 | 938 | 956 | 934 | 950 | +25 | +2.7% | 94,100 |
| 2023/01/10 | 924 | 936 | 915 | 925 | +13 | +1.4% | 78,300 |
| 2023/01/06 | 895 | 916 | 888 | 912 | +5 | +0.6% | 84,600 |
| 2023/01/05 | 929 | 940 | 907 | 907 | -22 | -2.4% | 129,900 |
| 2023/01/04 | 948 | 948 | 921 | 929 | -26 | -2.7% | 105,300 |
| 2022/12/30 | 966 | 983 | 952 | 955 | +4 | +0.4% | 79,700 |
| 2022/12/29 | 947 | 958 | 934 | 951 | -11 | -1.1% | 91,000 |
| 2022/12/28 | 965 | 966 | 951 | 962 | -17 | -1.7% | 100,500 |
| 2022/12/27 | 971 | 986 | 966 | 979 | +23 | +2.4% | 100,900 |
| 2022/12/26 | 956 | 971 | 941 | 956 | +15 | +1.6% | 117,100 |
| 2022/12/23 | 963 | 965 | 937 | 941 | -37 | -3.8% | 153,600 |
| 2022/12/22 | 967 | 989 | 963 | 978 | +13 | +1.3% | 212,000 |
| 2022/12/21 | 949 | 991 | 936 | 965 | +14 | +1.5% | 317,200 |
| 2022/12/20 | 1,012 | 1,023 | 932 | 951 | -67 | -6.6% | 543,200 |
| 2022/12/19 | 1,011 | 1,025 | 997 | 1,018 | -5 | -0.5% | 160,100 |
| 2022/12/16 | 988 | 1,026 | 983 | 1,023 | +16 | +1.6% | 196,300 |
| 2022/12/15 | 1,022 | 1,032 | 1,005 | 1,007 | -25 | -2.4% | 123,300 |
| 2022/12/14 | 1,031 | 1,048 | 1,031 | 1,032 | +6 | +0.6% | 87,900 |
| 2022/12/13 | 1,055 | 1,065 | 1,026 | 1,026 | -12 | -1.2% | 163,400 |
| 2022/12/12 | 1,039 | 1,050 | 1,019 | 1,038 | -10 | -1% | 136,300 |
| 2022/12/09 | 1,054 | 1,075 | 1,045 | 1,048 | -3 | -0.3% | 135,800 |
| 2022/12/08 | 1,055 | 1,067 | 1,011 | 1,051 | -21 | -2% | 316,400 |
| 2022/12/07 | 1,085 | 1,101 | 1,054 | 1,072 | -43 | -3.9% | 321,600 |
| 2022/12/06 | 1,138 | 1,138 | 1,098 | 1,115 | -43 | -3.7% | 243,300 |
| 2022/12/05 | 1,189 | 1,189 | 1,146 | 1,158 | -39 | -3.3% | 177,600 |
| 2022/12/02 | 1,195 | 1,241 | 1,185 | 1,197 | -9 | -0.7% | 313,200 |
| 2022/12/01 | 1,170 | 1,220 | 1,170 | 1,206 | +53 | +4.6% | 307,800 |
| 2022/11/30 | 1,149 | 1,153 | 1,129 | 1,153 | -4 | -0.3% | 131,500 |
| 2022/11/29 | 1,139 | 1,159 | 1,124 | 1,157 | +5 | +0.4% | 140,000 |
| 2022/11/28 | 1,163 | 1,188 | 1,150 | 1,152 | -6 | -0.5% | 150,900 |
| 2022/11/25 | 1,208 | 1,208 | 1,155 | 1,158 | -40 | -3.3% | 206,900 |
| 2022/11/24 | 1,202 | 1,213 | 1,192 | 1,198 | +17 | +1.4% | 190,000 |
| 2022/11/22 | 1,218 | 1,224 | 1,174 | 1,181 | -53 | -4.3% | 214,900 |
| 2022/11/21 | 1,219 | 1,234 | 1,192 | 1,234 | +13 | +1.1% | 154,200 |
| 2022/11/18 | 1,230 | 1,251 | 1,216 | 1,221 | +2 | +0.2% | 177,300 |
| 2022/11/17 | 1,205 | 1,234 | 1,193 | 1,219 | ±0 | ±0% | 127,000 |
| 2022/11/16 | 1,235 | 1,254 | 1,203 | 1,219 | -2 | -0.2% | 304,700 |
| 2022/11/15 | 1,270 | 1,312 | 1,203 | 1,221 | -26 | -2.1% | 503,100 |
| 2022/11/14 | 1,219 | 1,319 | 1,160 | 1,247 | +44 | +3.7% | 767,800 |
| 2022/11/11 | 1,171 | 1,210 | 1,159 | 1,203 | +62 | +5.4% | 277,300 |
451～
500
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
