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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 807 | 817 | 784 | 812 | ±0 | ±0% | 72,800 |
2022/01/14 | 836 | 836 | 802 | 812 | -28 | -3.3% | 65,700 |
2022/01/13 | 880 | 880 | 840 | 840 | -46 | -5.2% | 48,400 |
2022/01/12 | 871 | 906 | 871 | 886 | +28 | +3.3% | 32,100 |
2022/01/11 | 874 | 886 | 853 | 858 | -30 | -3.4% | 63,100 |
2022/01/07 | 892 | 911 | 872 | 888 | -12 | -1.3% | 58,700 |
2022/01/06 | 924 | 925 | 892 | 900 | -54 | -5.7% | 116,300 |
2022/01/05 | 1,015 | 1,015 | 950 | 954 | -62 | -6.1% | 128,700 |
2022/01/04 | 1,053 | 1,053 | 1,011 | 1,016 | -27 | -2.6% | 40,200 |
2021/12/30 | 1,063 | 1,066 | 1,033 | 1,043 | -31 | -2.9% | 28,100 |
2021/12/29 | 1,093 | 1,098 | 1,065 | 1,074 | -13 | -1.2% | 19,700 |
2021/12/28 | 1,062 | 1,088 | 1,059 | 1,087 | +25 | +2.4% | 25,900 |
2021/12/27 | 1,106 | 1,126 | 1,048 | 1,062 | -25 | -2.3% | 63,700 |
2021/12/24 | 1,085 | 1,121 | 1,080 | 1,087 | -4 | -0.4% | 35,700 |
2021/12/23 | 1,125 | 1,125 | 1,078 | 1,091 | -6 | -0.5% | 36,500 |
2021/12/22 | 1,040 | 1,119 | 1,040 | 1,097 | +49 | +4.7% | 92,600 |
2021/12/21 | 1,025 | 1,070 | 1,000 | 1,048 | +1 | +0.1% | 201,500 |
2021/12/20 | 1,071 | 1,092 | 1,044 | 1,047 | -33 | -3.1% | 64,600 |
2021/12/17 | 1,111 | 1,111 | 1,056 | 1,080 | -32 | -2.9% | 128,400 |
2021/12/16 | 1,139 | 1,149 | 1,102 | 1,112 | +3 | +0.3% | 46,900 |
2021/12/15 | 1,115 | 1,149 | 1,109 | 1,109 | -20 | -1.8% | 53,000 |
2021/12/14 | 1,170 | 1,180 | 1,110 | 1,129 | -48 | -4.1% | 100,500 |
2021/12/13 | 1,216 | 1,240 | 1,155 | 1,177 | -39 | -3.2% | 90,500 |
2021/12/10 | 1,211 | 1,236 | 1,178 | 1,216 | -22 | -1.8% | 83,900 |
2021/12/09 | 1,300 | 1,302 | 1,225 | 1,238 | -47 | -3.7% | 98,300 |
2021/12/08 | 1,275 | 1,350 | 1,253 | 1,285 | +45 | +3.6% | 280,500 |
2021/12/07 | 1,175 | 1,250 | 1,175 | 1,240 | +73 | +6.3% | 72,100 |
2021/12/06 | 1,206 | 1,206 | 1,162 | 1,167 | -40 | -3.3% | 64,700 |
2021/12/03 | 1,149 | 1,208 | 1,140 | 1,207 | +53 | +4.6% | 68,900 |
2021/12/02 | 1,148 | 1,215 | 1,140 | 1,154 | -22 | -1.9% | 179,200 |
2021/12/01 | 1,134 | 1,294 | 1,134 | 1,176 | +42 | +3.7% | 598,500 |
2021/11/30 | 1,162 | 1,200 | 1,133 | 1,134 | -24 | -2.1% | 62,300 |
2021/11/29 | 1,150 | 1,204 | 1,150 | 1,158 | -29 | -2.4% | 69,500 |
2021/11/26 | 1,205 | 1,210 | 1,166 | 1,187 | -25 | -2.1% | 73,600 |
2021/11/25 | 1,245 | 1,264 | 1,203 | 1,212 | -3 | -0.2% | 55,500 |
2021/11/24 | 1,254 | 1,254 | 1,208 | 1,215 | -39 | -3.1% | 71,100 |
2021/11/22 | 1,266 | 1,269 | 1,237 | 1,254 | -30 | -2.3% | 32,600 |
2021/11/19 | 1,296 | 1,306 | 1,277 | 1,284 | -24 | -1.8% | 42,500 |
2021/11/18 | 1,374 | 1,395 | 1,303 | 1,308 | -54 | -4% | 58,700 |
2021/11/17 | 1,410 | 1,410 | 1,362 | 1,362 | -48 | -3.4% | 27,500 |
2021/11/16 | 1,431 | 1,445 | 1,381 | 1,410 | -23 | -1.6% | 46,800 |
2021/11/15 | 1,469 | 1,470 | 1,362 | 1,433 | -6 | -0.4% | 78,000 |
2021/11/12 | 1,418 | 1,450 | 1,371 | 1,439 | +51 | +3.7% | 47,300 |
2021/11/11 | 1,350 | 1,420 | 1,320 | 1,388 | +38 | +2.8% | 101,500 |
2021/11/10 | 1,449 | 1,462 | 1,342 | 1,350 | -69 | -4.9% | 165,200 |
2021/11/09 | 1,451 | 1,483 | 1,388 | 1,419 | -40 | -2.7% | 96,800 |
2021/11/08 | 1,500 | 1,512 | 1,440 | 1,459 | -21 | -1.4% | 75,100 |
2021/11/05 | 1,438 | 1,489 | 1,427 | 1,480 | +46 | +3.2% | 51,500 |
2021/11/04 | 1,448 | 1,448 | 1,428 | 1,434 | +14 | +1% | 12,100 |
2021/11/02 | 1,418 | 1,454 | 1,393 | 1,420 | +12 | +0.9% | 56,700 |
701~
750
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