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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,402 | 1,474 | 1,392 | 1,410 | +17 | +1.2% | 124,500 |
2021/06/04 | 1,421 | 1,465 | 1,374 | 1,393 | -43 | -3% | 130,500 |
2021/06/03 | 1,479 | 1,480 | 1,425 | 1,436 | -51 | -3.4% | 106,000 |
2021/06/02 | 1,481 | 1,517 | 1,460 | 1,487 | -5 | -0.3% | 80,900 |
2021/06/01 | 1,490 | 1,520 | 1,437 | 1,492 | +32 | +2.2% | 194,100 |
2021/05/31 | 1,499 | 1,511 | 1,425 | 1,460 | -10 | -0.7% | 314,000 |
2021/05/28 | 1,558 | 1,595 | 1,421 | 1,470 | -73 | -4.7% | 555,900 |
2021/05/27 | 1,452 | 1,550 | 1,446 | 1,543 | +76 | +5.2% | 308,000 |
2021/05/26 | 1,375 | 1,477 | 1,374 | 1,467 | +64 | +4.6% | 263,100 |
2021/05/25 | 1,320 | 1,407 | 1,280 | 1,403 | +83 | +6.3% | 257,500 |
2021/05/24 | 1,256 | 1,320 | 1,233 | 1,320 | +74 | +5.9% | 134,400 |
2021/05/21 | 1,220 | 1,281 | 1,216 | 1,246 | +27 | +2.2% | 183,600 |
2021/05/20 | 1,138 | 1,224 | 1,138 | 1,219 | +96 | +8.5% | 205,800 |
2021/05/19 | 1,070 | 1,162 | 1,065 | 1,123 | +48 | +4.5% | 98,200 |
2021/05/18 | 1,046 | 1,099 | 1,046 | 1,075 | +23 | +2.2% | 70,700 |
2021/05/17 | 1,006 | 1,060 | 994 | 1,052 | +65 | +6.6% | 102,900 |
2021/05/14 | 990 | 1,014 | 987 | 987 | +2 | +0.2% | 46,000 |
2021/05/13 | 999 | 1,016 | 952 | 985 | -44 | -4.3% | 91,000 |
2021/05/12 | 1,066 | 1,103 | 1,008 | 1,029 | -39 | -3.7% | 62,200 |
2021/05/11 | 1,107 | 1,107 | 1,065 | 1,068 | -47 | -4.2% | 19,800 |
2021/05/10 | 1,109 | 1,132 | 1,097 | 1,115 | +13 | +1.2% | 27,200 |
2021/05/07 | 1,101 | 1,113 | 1,085 | 1,102 | -5 | -0.5% | 16,400 |
2021/05/06 | 1,100 | 1,116 | 1,085 | 1,107 | +7 | +0.6% | 23,800 |
2021/04/30 | 1,064 | 1,103 | 1,063 | 1,100 | +29 | +2.7% | 33,000 |
2021/04/28 | 1,107 | 1,107 | 1,063 | 1,071 | -46 | -4.1% | 50,800 |
2021/04/27 | 1,132 | 1,138 | 1,114 | 1,117 | -10 | -0.9% | 26,800 |
2021/04/26 | 1,113 | 1,138 | 1,107 | 1,127 | +13 | +1.2% | 21,700 |
2021/04/23 | 1,127 | 1,154 | 1,114 | 1,114 | -31 | -2.7% | 23,000 |
2021/04/22 | 1,140 | 1,147 | 1,117 | 1,145 | +31 | +2.8% | 33,800 |
2021/04/21 | 1,120 | 1,139 | 1,102 | 1,114 | -31 | -2.7% | 41,400 |
2021/04/20 | 1,126 | 1,165 | 1,104 | 1,145 | +20 | +1.8% | 57,300 |
2021/04/19 | 1,161 | 1,169 | 1,121 | 1,125 | -41 | -3.5% | 80,000 |
2021/04/16 | 1,207 | 1,207 | 1,166 | 1,166 | -47 | -3.9% | 48,000 |
2021/04/15 | 1,215 | 1,215 | 1,200 | 1,213 | -14 | -1.1% | 13,200 |
2021/04/14 | 1,225 | 1,232 | 1,209 | 1,227 | -8 | -0.6% | 19,700 |
2021/04/13 | 1,231 | 1,250 | 1,230 | 1,235 | -7 | -0.6% | 12,600 |
2021/04/12 | 1,260 | 1,260 | 1,222 | 1,242 | -2 | -0.2% | 22,200 |
2021/04/09 | 1,226 | 1,251 | 1,219 | 1,244 | +18 | +1.5% | 28,700 |
2021/04/08 | 1,223 | 1,238 | 1,197 | 1,226 | +2 | +0.2% | 38,100 |
2021/04/07 | 1,213 | 1,229 | 1,207 | 1,224 | -2 | -0.2% | 27,500 |
2021/04/06 | 1,248 | 1,248 | 1,188 | 1,226 | -2 | -0.2% | 64,900 |
2021/04/05 | 1,275 | 1,275 | 1,224 | 1,228 | -25 | -2% | 35,200 |
2021/04/02 | 1,275 | 1,275 | 1,231 | 1,253 | -5 | -0.4% | 44,000 |
2021/04/01 | 1,267 | 1,275 | 1,247 | 1,258 | +10 | +0.8% | 67,600 |
2021/03/31 | 1,246 | 1,310 | 1,242 | 1,248 | +25 | +2% | 146,500 |
2021/03/30 | 1,251 | 1,263 | 1,214 | 1,223 | -40 | -3.2% | 46,600 |
2021/03/29 | 1,249 | 1,266 | 1,228 | 1,263 | +16 | +1.3% | 45,300 |
2021/03/26 | 1,253 | 1,256 | 1,227 | 1,247 | +9 | +0.7% | 35,300 |
2021/03/25 | 1,216 | 1,238 | 1,186 | 1,238 | +23 | +1.9% | 56,600 |
2021/03/24 | 1,227 | 1,247 | 1,210 | 1,215 | -40 | -3.2% | 58,000 |
851~
900
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