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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 2,086 | 2,096 | 1,987 | 2,027 | -9 | -0.4% | 45,000 |
2021/07/28 | 2,137 | 2,164 | 2,033 | 2,036 | -101 | -4.7% | 84,900 |
2021/07/27 | 2,090 | 2,145 | 2,062 | 2,137 | +91 | +4.4% | 65,200 |
2021/07/26 | 1,911 | 2,069 | 1,911 | 2,046 | +135 | +7.1% | 70,600 |
2021/07/21 | 1,935 | 1,935 | 1,854 | 1,911 | +4 | +0.2% | 75,900 |
2021/07/20 | 1,962 | 1,991 | 1,900 | 1,907 | -95 | -4.7% | 60,700 |
2021/07/19 | 1,982 | 2,009 | 1,937 | 2,002 | -3 | -0.1% | 37,400 |
2021/07/16 | 1,969 | 2,052 | 1,969 | 2,005 | +7 | +0.4% | 35,300 |
2021/07/15 | 1,995 | 2,005 | 1,911 | 1,998 | -15 | -0.7% | 71,600 |
2021/07/14 | 2,040 | 2,040 | 1,965 | 2,013 | -16 | -0.8% | 53,600 |
2021/07/13 | 2,010 | 2,084 | 1,988 | 2,029 | +12 | +0.6% | 68,700 |
2021/07/12 | 2,064 | 2,180 | 1,990 | 2,017 | +3 | +0.1% | 142,500 |
2021/07/09 | 2,000 | 2,029 | 1,900 | 2,014 | -20 | -1% | 114,500 |
2021/07/08 | 1,930 | 2,059 | 1,901 | 2,034 | +135 | +7.1% | 188,100 |
2021/07/07 | 1,810 | 1,938 | 1,797 | 1,899 | +70 | +3.8% | 89,600 |
2021/07/06 | 1,754 | 1,835 | 1,754 | 1,829 | +81 | +4.6% | 54,700 |
2021/07/05 | 1,773 | 1,780 | 1,732 | 1,748 | -9 | -0.5% | 40,500 |
2021/07/02 | 1,720 | 1,780 | 1,695 | 1,757 | +47 | +2.7% | 51,100 |
2021/07/01 | 1,712 | 1,741 | 1,680 | 1,710 | -2 | -0.1% | 31,800 |
2021/06/30 | 1,756 | 1,756 | 1,697 | 1,712 | -47 | -2.7% | 34,300 |
2021/06/29 | 1,704 | 1,759 | 1,687 | 1,759 | +33 | +1.9% | 46,000 |
2021/06/28 | 1,670 | 1,738 | 1,641 | 1,726 | +96 | +5.9% | 81,000 |
2021/06/25 | 1,643 | 1,645 | 1,602 | 1,630 | +27 | +1.7% | 27,900 |
2021/06/24 | 1,679 | 1,721 | 1,602 | 1,603 | -72 | -4.3% | 81,100 |
2021/06/23 | 1,606 | 1,692 | 1,570 | 1,675 | +65 | +4% | 123,500 |
2021/06/22 | 1,570 | 1,628 | 1,560 | 1,610 | +31 | +2% | 55,600 |
2021/06/21 | 1,562 | 1,623 | 1,535 | 1,579 | -45 | -2.8% | 121,700 |
2021/06/18 | 1,604 | 1,656 | 1,577 | 1,624 | +48 | +3% | 128,600 |
2021/06/17 | 1,682 | 1,845 | 1,525 | 1,576 | -51 | -3.1% | 559,100 |
2021/06/16 | 1,493 | 1,647 | 1,491 | 1,627 | +139 | +9.3% | 366,700 |
2021/06/15 | 1,497 | 1,540 | 1,468 | 1,488 | +31 | +2.1% | 165,000 |
2021/06/14 | 1,385 | 1,463 | 1,379 | 1,457 | +71 | +5.1% | 74,400 |
2021/06/11 | 1,351 | 1,420 | 1,351 | 1,386 | +14 | +1% | 66,500 |
2021/06/10 | 1,380 | 1,384 | 1,345 | 1,372 | -23 | -1.6% | 56,400 |
2021/06/09 | 1,432 | 1,434 | 1,382 | 1,395 | -35 | -2.4% | 65,500 |
2021/06/08 | 1,387 | 1,455 | 1,387 | 1,430 | +20 | +1.4% | 87,400 |
801~
850
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