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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,280 | 1,312 | 1,245 | 1,255 | -9 | -0.7% | 89,000 |
2021/03/22 | 1,275 | 1,275 | 1,213 | 1,264 | -24 | -1.9% | 106,100 |
2021/03/19 | 1,190 | 1,292 | 1,177 | 1,288 | +83 | +6.9% | 149,300 |
2021/03/18 | 1,214 | 1,250 | 1,190 | 1,205 | +1 | +0.1% | 105,900 |
2021/03/17 | 1,117 | 1,215 | 1,103 | 1,204 | +93 | +8.4% | 227,300 |
2021/03/16 | 1,086 | 1,123 | 1,077 | 1,111 | +23 | +2.1% | 66,000 |
2021/03/15 | 1,139 | 1,140 | 1,069 | 1,088 | -37 | -3.3% | 107,100 |
2021/03/12 | 1,095 | 1,135 | 1,077 | 1,125 | +35 | +3.2% | 103,900 |
2021/03/11 | 1,053 | 1,093 | 1,053 | 1,090 | +22 | +2.1% | 48,100 |
2021/03/10 | 1,075 | 1,075 | 1,053 | 1,068 | -13 | -1.2% | 25,900 |
2021/03/09 | 1,072 | 1,089 | 1,048 | 1,081 | +20 | +1.9% | 46,900 |
2021/03/08 | 1,121 | 1,121 | 1,060 | 1,061 | -30 | -2.7% | 48,400 |
2021/03/05 | 1,075 | 1,096 | 1,031 | 1,091 | +3 | +0.3% | 92,800 |
2021/03/04 | 1,065 | 1,099 | 1,056 | 1,088 | +4 | +0.4% | 76,600 |
851~
900
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 | 191,200円 | +8.3% | +11.0% | 5.07% | 11.14倍 | 2.71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 | 162,700円 | +5.4% | +1.6% | 4.00% | 6.03倍 | 0.36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 | 69,100円 | +1.5% | - | 5.21% | 5.81倍 | 0.91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 | 31,500円 | +5.4% | -9.9% | 2.86% | 11.08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