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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,220 | 2,255 | 2,195 | 2,195 | -33 | -1.5% | 128,600 |
| 2024/06/26 | 2,220 | 2,228 | 2,199 | 2,228 | +8 | +0.4% | 52,000 |
| 2024/06/25 | 2,224 | 2,246 | 2,210 | 2,220 | +10 | +0.5% | 74,000 |
| 2024/06/24 | 2,156 | 2,221 | 2,141 | 2,210 | +26 | +1.2% | 115,700 |
| 2024/06/21 | 2,222 | 2,239 | 2,184 | 2,184 | -38 | -1.7% | 89,500 |
| 2024/06/20 | 2,168 | 2,231 | 2,161 | 2,222 | +50 | +2.3% | 122,100 |
| 2024/06/19 | 2,163 | 2,246 | 2,158 | 2,172 | ±0 | ±0% | 207,600 |
| 2024/06/18 | 2,150 | 2,200 | 2,149 | 2,172 | +69 | +3.3% | 132,600 |
| 2024/06/17 | 2,160 | 2,165 | 2,091 | 2,103 | -65 | -3% | 120,000 |
| 2024/06/14 | 2,115 | 2,170 | 2,113 | 2,168 | +47 | +2.2% | 89,900 |
| 2024/06/13 | 2,091 | 2,156 | 2,066 | 2,121 | +21 | +1% | 127,300 |
| 2024/06/12 | 2,046 | 2,100 | 2,038 | 2,100 | +78 | +3.9% | 189,700 |
| 2024/06/11 | 2,046 | 2,054 | 2,011 | 2,022 | -35 | -1.7% | 236,700 |
| 2024/06/10 | 2,173 | 2,176 | 2,031 | 2,057 | -108 | -5% | 257,500 |
| 2024/06/07 | 2,033 | 2,170 | 2,030 | 2,165 | +129 | +6.3% | 216,000 |
| 2024/06/06 | 2,040 | 2,045 | 2,025 | 2,036 | +2 | +0.1% | 64,600 |
| 2024/06/05 | 2,050 | 2,058 | 2,021 | 2,034 | ±0 | ±0% | 96,800 |
| 2024/06/04 | 2,030 | 2,046 | 2,021 | 2,034 | ±0 | ±0% | 87,400 |
| 2024/06/03 | 2,089 | 2,089 | 2,023 | 2,034 | -53 | -2.5% | 147,000 |
| 2024/05/31 | 2,096 | 2,100 | 2,046 | 2,087 | +10 | +0.5% | 160,900 |
| 2024/05/30 | 2,035 | 2,090 | 2,035 | 2,077 | +40 | +2% | 147,700 |
| 2024/05/29 | 2,061 | 2,076 | 2,037 | 2,037 | -25 | -1.2% | 72,900 |
| 2024/05/28 | 2,022 | 2,067 | 2,016 | 2,062 | +42 | +2.1% | 154,500 |
| 2024/05/27 | 2,041 | 2,058 | 2,002 | 2,020 | -26 | -1.3% | 174,100 |
| 2024/05/24 | 2,050 | 2,094 | 2,028 | 2,046 | -35 | -1.7% | 208,400 |
| 2024/05/23 | 2,064 | 2,089 | 2,040 | 2,081 | +17 | +0.8% | 189,400 |
| 2024/05/22 | 2,048 | 2,113 | 2,037 | 2,064 | +25 | +1.2% | 318,800 |
| 2024/05/21 | 2,046 | 2,065 | 2,017 | 2,039 | -7 | -0.3% | 254,300 |
| 2024/05/20 | 2,054 | 2,083 | 2,009 | 2,046 | -7 | -0.3% | 370,900 |
| 2024/05/17 | 1,950 | 2,058 | 1,940 | 2,053 | +73 | +3.7% | 1,080,100 |
| 2024/05/16 | 1,831 | 1,993 | 1,821 | 1,980 | +387 | +24.3% | 2,262,900 |
| 2024/05/15 | 1,454 | 1,593 | 1,381 | 1,593 | +139 | +9.6% | 454,700 |
| 2024/05/14 | 1,460 | 1,460 | 1,440 | 1,454 | +4 | +0.3% | 22,200 |
| 2024/05/13 | 1,450 | 1,453 | 1,440 | 1,450 | +10 | +0.7% | 26,400 |
| 2024/05/10 | 1,469 | 1,473 | 1,436 | 1,440 | -23 | -1.6% | 54,000 |
| 2024/05/09 | 1,492 | 1,493 | 1,454 | 1,463 | -19 | -1.3% | 150,600 |
| 2024/05/08 | 1,470 | 1,509 | 1,469 | 1,482 | +12 | +0.8% | 49,200 |
| 2024/05/07 | 1,441 | 1,477 | 1,436 | 1,470 | +41 | +2.9% | 67,000 |
| 2024/05/02 | 1,428 | 1,430 | 1,412 | 1,429 | +7 | +0.5% | 25,100 |
| 2024/05/01 | 1,442 | 1,442 | 1,417 | 1,422 | -37 | -2.5% | 39,500 |
| 2024/04/30 | 1,415 | 1,463 | 1,414 | 1,459 | +48 | +3.4% | 59,000 |
| 2024/04/26 | 1,424 | 1,429 | 1,411 | 1,411 | -8 | -0.6% | 64,200 |
| 2024/04/25 | 1,434 | 1,460 | 1,418 | 1,419 | -15 | -1% | 42,500 |
| 2024/04/24 | 1,456 | 1,456 | 1,434 | 1,434 | -18 | -1.2% | 22,900 |
| 2024/04/23 | 1,435 | 1,456 | 1,422 | 1,452 | +27 | +1.9% | 35,300 |
| 2024/04/22 | 1,411 | 1,432 | 1,403 | 1,425 | +30 | +2.2% | 35,200 |
| 2024/04/19 | 1,439 | 1,441 | 1,377 | 1,395 | -49 | -3.4% | 82,700 |
| 2024/04/18 | 1,411 | 1,444 | 1,400 | 1,444 | +44 | +3.1% | 23,900 |
| 2024/04/17 | 1,417 | 1,425 | 1,400 | 1,400 | -15 | -1.1% | 37,900 |
| 2024/04/16 | 1,453 | 1,453 | 1,407 | 1,415 | -34 | -2.3% | 84,700 |
101～
150
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
