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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 1,719 | 1,744 | 1,680 | 1,681 | -92 | -5.2% | 70,700 |
2021/08/18 | 1,747 | 1,789 | 1,663 | 1,773 | +43 | +2.5% | 83,800 |
2021/08/17 | 1,960 | 1,969 | 1,724 | 1,730 | -235 | -12% | 107,700 |
2021/08/16 | 2,028 | 2,028 | 1,920 | 1,965 | -43 | -2.1% | 52,700 |
2021/08/13 | 1,991 | 2,019 | 1,953 | 2,008 | -11 | -0.5% | 46,800 |
2021/08/12 | 2,070 | 2,090 | 2,004 | 2,019 | -48 | -2.3% | 27,900 |
2021/08/11 | 2,042 | 2,079 | 2,010 | 2,067 | +45 | +2.2% | 37,900 |
2021/08/10 | 2,001 | 2,042 | 1,925 | 2,022 | +21 | +1% | 57,700 |
2021/08/06 | 2,000 | 2,027 | 1,888 | 2,001 | +15 | +0.8% | 66,400 |
2021/08/05 | 2,002 | 2,061 | 1,973 | 1,986 | -40 | -2% | 48,200 |
2021/08/04 | 2,028 | 2,028 | 1,962 | 2,026 | +11 | +0.5% | 38,600 |
2021/08/03 | 2,005 | 2,080 | 1,970 | 2,015 | +8 | +0.4% | 37,600 |
2021/08/02 | 2,036 | 2,054 | 1,974 | 2,007 | -30 | -1.5% | 38,700 |
2021/07/30 | 2,023 | 2,101 | 1,992 | 2,037 | +10 | +0.5% | 55,600 |
751~
800
件表示中 / 4620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 | 193,800円 | +8.3% | +11.0% | 5.01% | 11.29倍 | 2.75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 |
ナイス | 165,100円 | +5.4% | +1.6% | 3.94% | 6.12倍 | 0.37倍 |
|
建材と戸建て・免震マンションの2本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
東京産 | 68,700円 | +1.5% | - | 5.24% | 5.78倍 | 0.90倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
三谷産 | 31,700円 | +5.4% | -9.9% | 2.84% | 11.15倍 | 0.41倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
日邦産 | 209,000円 | +0.2% | -9.3% | 3.64% | 13.61倍 | 1.27倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム