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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,140 | 1,146 | 1,121 | 1,141 | -18 | -1.6% | 164,400 |
| 2022/11/09 | 1,210 | 1,222 | 1,157 | 1,159 | -59 | -4.8% | 251,500 |
| 2022/11/08 | 1,219 | 1,228 | 1,201 | 1,218 | -14 | -1.1% | 130,700 |
| 2022/11/07 | 1,219 | 1,232 | 1,172 | 1,232 | +10 | +0.8% | 263,300 |
| 2022/11/04 | 1,201 | 1,233 | 1,192 | 1,222 | +3 | +0.2% | 213,900 |
| 2022/11/02 | 1,194 | 1,230 | 1,175 | 1,219 | +1 | +0.1% | 440,200 |
| 2022/11/01 | 1,282 | 1,295 | 1,199 | 1,218 | -89 | -6.8% | 932,700 |
| 2022/10/31 | 1,266 | 1,344 | 1,249 | 1,307 | +220 | +20.2% | 1,857,900 |
| 2022/10/28 | 1,100 | 1,107 | 1,078 | 1,087 | -28 | -2.5% | 202,100 |
| 2022/10/27 | 1,117 | 1,134 | 1,103 | 1,115 | -3 | -0.3% | 124,200 |
| 2022/10/26 | 1,177 | 1,183 | 1,111 | 1,118 | -59 | -5% | 231,100 |
| 2022/10/25 | 1,164 | 1,192 | 1,145 | 1,177 | +29 | +2.5% | 164,500 |
| 2022/10/24 | 1,170 | 1,171 | 1,133 | 1,148 | +7 | +0.6% | 137,600 |
| 2022/10/21 | 1,202 | 1,202 | 1,141 | 1,141 | -31 | -2.6% | 179,500 |
| 2022/10/20 | 1,192 | 1,198 | 1,169 | 1,172 | -41 | -3.4% | 179,900 |
| 2022/10/19 | 1,213 | 1,241 | 1,199 | 1,213 | +1 | +0.1% | 176,400 |
| 2022/10/18 | 1,220 | 1,226 | 1,184 | 1,212 | +6 | +0.5% | 171,400 |
| 2022/10/17 | 1,200 | 1,217 | 1,190 | 1,206 | -22 | -1.8% | 137,900 |
651～
700
件表示中 / 4816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 | 263,500円 | +8.5% | +7.8% | 4.74% | 12.32倍 | 3.24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 |
| 明治電機 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 東京産 | 91,100円 | -8.1% | +7.6% | 4.17% | 6.42倍 | 1.13倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| 白 銅 | 229,600円 | +1.2% | -19.7% | 3.48% | 15.41倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
