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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,390 | 1,417 | 1,389 | 1,408 | +32 | +2.3% | 26,900 |
2021/10/29 | 1,390 | 1,414 | 1,354 | 1,376 | -25 | -1.8% | 60,600 |
2021/10/28 | 1,406 | 1,431 | 1,386 | 1,401 | -18 | -1.3% | 81,800 |
2021/10/27 | 1,444 | 1,461 | 1,405 | 1,419 | -10 | -0.7% | 28,000 |
2021/10/26 | 1,405 | 1,454 | 1,396 | 1,429 | +54 | +3.9% | 47,600 |
2021/10/25 | 1,406 | 1,412 | 1,364 | 1,375 | -31 | -2.2% | 51,000 |
2021/10/22 | 1,427 | 1,447 | 1,382 | 1,406 | -37 | -2.6% | 72,900 |
2021/10/21 | 1,489 | 1,489 | 1,439 | 1,443 | -46 | -3.1% | 37,400 |
2021/10/20 | 1,527 | 1,531 | 1,478 | 1,489 | -24 | -1.6% | 36,200 |
2021/10/19 | 1,500 | 1,514 | 1,485 | 1,513 | +33 | +2.2% | 28,900 |
2021/10/18 | 1,497 | 1,516 | 1,470 | 1,480 | -17 | -1.1% | 41,800 |
2021/10/15 | 1,471 | 1,501 | 1,445 | 1,497 | +50 | +3.5% | 37,100 |
2021/10/14 | 1,419 | 1,475 | 1,419 | 1,447 | +18 | +1.3% | 35,000 |
2021/10/13 | 1,445 | 1,478 | 1,415 | 1,429 | -25 | -1.7% | 44,600 |
2021/10/12 | 1,448 | 1,465 | 1,420 | 1,454 | -21 | -1.4% | 39,900 |
2021/10/11 | 1,421 | 1,493 | 1,421 | 1,475 | +54 | +3.8% | 52,300 |
2021/10/08 | 1,431 | 1,445 | 1,373 | 1,421 | -2 | -0.1% | 85,700 |
2021/10/07 | 1,403 | 1,458 | 1,401 | 1,423 | +24 | +1.7% | 43,500 |
2021/10/06 | 1,404 | 1,473 | 1,382 | 1,399 | +2 | +0.1% | 70,000 |
2021/10/05 | 1,432 | 1,443 | 1,372 | 1,397 | -59 | -4.1% | 115,300 |
2021/10/04 | 1,530 | 1,533 | 1,456 | 1,456 | -66 | -4.3% | 66,200 |
2021/10/01 | 1,550 | 1,565 | 1,512 | 1,522 | -27 | -1.7% | 41,200 |
2021/09/30 | 1,530 | 1,551 | 1,488 | 1,549 | -2 | -0.1% | 56,300 |
2021/09/29 | 1,520 | 1,602 | 1,455 | 1,551 | +6 | +0.4% | 115,000 |
2021/09/28 | 1,636 | 1,636 | 1,530 | 1,545 | -101 | -6.1% | 108,300 |
2021/09/27 | 1,689 | 1,703 | 1,631 | 1,646 | -55 | -3.2% | 95,100 |
2021/09/24 | 1,735 | 1,740 | 1,671 | 1,701 | +6 | +0.4% | 46,500 |
2021/09/22 | 1,828 | 1,848 | 1,695 | 1,695 | -133 | -7.3% | 67,800 |
2021/09/21 | 1,795 | 1,851 | 1,740 | 1,828 | -26 | -1.4% | 58,300 |
2021/09/17 | 1,869 | 1,916 | 1,850 | 1,854 | -22 | -1.2% | 61,400 |
2021/09/16 | 1,888 | 1,910 | 1,817 | 1,876 | -23 | -1.2% | 45,900 |
2021/09/15 | 1,899 | 1,908 | 1,829 | 1,899 | -9 | -0.5% | 47,700 |
2021/09/14 | 1,883 | 1,963 | 1,856 | 1,908 | +52 | +2.8% | 57,500 |
2021/09/13 | 1,798 | 1,856 | 1,772 | 1,856 | +57 | +3.2% | 54,500 |
2021/09/10 | 1,762 | 1,808 | 1,746 | 1,799 | +46 | +2.6% | 66,000 |
2021/09/09 | 1,701 | 1,770 | 1,692 | 1,753 | +12 | +0.7% | 82,800 |
2021/09/08 | 1,776 | 1,782 | 1,691 | 1,741 | -48 | -2.7% | 137,500 |
2021/09/07 | 1,792 | 1,845 | 1,774 | 1,789 | -6 | -0.3% | 28,600 |
2021/09/06 | 1,785 | 1,802 | 1,752 | 1,795 | +30 | +1.7% | 32,600 |
2021/09/03 | 1,801 | 1,810 | 1,754 | 1,765 | -39 | -2.2% | 36,400 |
2021/09/02 | 1,810 | 1,829 | 1,781 | 1,804 | +33 | +1.9% | 40,200 |
2021/09/01 | 1,789 | 1,808 | 1,744 | 1,771 | -28 | -1.6% | 39,100 |
2021/08/31 | 1,816 | 1,839 | 1,793 | 1,799 | -6 | -0.3% | 31,500 |
2021/08/30 | 1,779 | 1,811 | 1,742 | 1,805 | +38 | +2.2% | 35,600 |
2021/08/27 | 1,763 | 1,803 | 1,740 | 1,767 | -36 | -2% | 39,100 |
2021/08/26 | 1,806 | 1,837 | 1,745 | 1,803 | +37 | +2.1% | 51,300 |
2021/08/25 | 1,775 | 1,797 | 1,742 | 1,766 | -17 | -1% | 46,700 |
2021/08/24 | 1,692 | 1,818 | 1,671 | 1,783 | +51 | +2.9% | 69,900 |
2021/08/23 | 1,648 | 1,734 | 1,648 | 1,732 | +69 | +4.1% | 54,000 |
2021/08/20 | 1,706 | 1,710 | 1,626 | 1,663 | -18 | -1.1% | 111,200 |
751~
800
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