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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,006 | 1,006 | 967 | 969 | -36 | -3.6% | 110,600 |
2018/02/20 | 981 | 1,005 | 966 | 1,005 | +1 | +0.1% | 92,500 |
2018/02/19 | 969 | 1,014 | 951 | 1,004 | +48 | +5% | 85,200 |
2018/02/16 | 1,005 | 1,005 | 941 | 956 | -4 | -0.4% | 135,400 |
2018/02/15 | 893 | 1,000 | 893 | 960 | +22 | +2.3% | 192,600 |
2018/02/14 | 987 | 995 | 916 | 938 | -34 | -3.5% | 135,200 |
2018/02/13 | 1,013 | 1,015 | 966 | 972 | -10 | -1% | 110,300 |
2018/02/09 | 952 | 988 | 943 | 982 | -36 | -3.5% | 208,000 |
2018/02/08 | 990 | 1,038 | 990 | 1,018 | +32 | +3.2% | 138,800 |
2018/02/07 | 1,038 | 1,048 | 986 | 986 | -8 | -0.8% | 121,500 |
2018/02/06 | 952 | 999 | 938 | 994 | -63 | -6% | 270,300 |
2018/02/05 | 1,062 | 1,086 | 1,040 | 1,057 | -37 | -3.4% | 113,300 |
2018/02/02 | 1,123 | 1,124 | 1,072 | 1,094 | -38 | -3.4% | 124,800 |
2018/02/01 | 1,106 | 1,136 | 1,100 | 1,132 | +29 | +2.6% | 88,600 |
2018/01/31 | 1,098 | 1,140 | 1,094 | 1,103 | -18 | -1.6% | 157,500 |
2018/01/30 | 1,173 | 1,182 | 1,111 | 1,121 | -43 | -3.7% | 150,900 |
2018/01/29 | 1,175 | 1,212 | 1,158 | 1,164 | +7 | +0.6% | 158,600 |
2018/01/26 | 1,167 | 1,192 | 1,155 | 1,157 | -5 | -0.4% | 90,300 |
2018/01/25 | 1,165 | 1,186 | 1,162 | 1,162 | -19 | -1.6% | 91,800 |
2018/01/24 | 1,188 | 1,205 | 1,163 | 1,181 | -7 | -0.6% | 96,900 |
2018/01/23 | 1,190 | 1,214 | 1,179 | 1,188 | +14 | +1.2% | 113,400 |
2018/01/22 | 1,190 | 1,201 | 1,158 | 1,174 | +9 | +0.8% | 129,500 |
2018/01/19 | 1,178 | 1,190 | 1,151 | 1,165 | -1 | -0.1% | 98,700 |
2018/01/18 | 1,225 | 1,226 | 1,165 | 1,166 | -46 | -3.8% | 125,500 |
2018/01/17 | 1,198 | 1,216 | 1,172 | 1,212 | -12 | -1% | 182,300 |
2018/01/16 | 1,257 | 1,264 | 1,195 | 1,224 | -19 | -1.5% | 214,600 |
2018/01/15 | 1,240 | 1,268 | 1,225 | 1,243 | +1 | +0.1% | 173,100 |
2018/01/12 | 1,324 | 1,334 | 1,224 | 1,242 | -80 | -6.1% | 347,900 |
2018/01/11 | 1,280 | 1,335 | 1,255 | 1,322 | +56 | +4.4% | 372,700 |
2018/01/10 | 1,267 | 1,316 | 1,254 | 1,266 | -14 | -1.1% | 317,600 |
2018/01/09 | 1,362 | 1,373 | 1,239 | 1,280 | -58 | -4.3% | 776,400 |
2018/01/05 | 1,225 | 1,435 | 1,186 | 1,338 | +203 | +17.9% | 3,005,300 |
2018/01/04 | 1,135 | 1,135 | 1,135 | 1,135 | +150 | +15.2% | 51,200 |
2017/12/29 | 1,011 | 1,026 | 974 | 985 | -26 | -2.6% | 158,900 |
2017/12/28 | 1,002 | 1,029 | 982 | 1,011 | +1 | +0.1% | 157,500 |
2017/12/27 | 969 | 1,023 | 969 | 1,010 | +37 | +3.8% | 208,900 |
2017/12/26 | 962 | 990 | 959 | 973 | +1 | +0.1% | 106,500 |
2017/12/25 | 1,003 | 1,005 | 955 | 972 | -25 | -2.5% | 232,300 |
2017/12/22 | 931 | 998 | 930 | 997 | +79 | +8.6% | 461,000 |
2017/12/21 | 911 | 932 | 906 | 918 | +3 | +0.3% | 148,500 |
2017/12/20 | 945 | 959 | 910 | 915 | -29 | -3.1% | 309,200 |
2017/12/19 | 965 | 977 | 931 | 944 | -41 | -4.2% | 444,800 |
2017/12/18 | 1,046 | 1,070 | 981 | 985 | -78 | -7.3% | 587,200 |
2017/12/15 | 1,020 | 1,090 | 980 | 1,063 | +87 | +8.9% | 768,900 |
2017/12/14 | 969 | 991 | 953 | 976 | +9 | +0.9% | 228,900 |
2017/12/13 | 1,005 | 1,027 | 948 | 967 | -30 | -3% | 516,100 |
2017/12/12 | 1,051 | 1,067 | 987 | 997 | -74 | -6.9% | 585,300 |
2017/12/11 | 1,031 | 1,076 | 1,004 | 1,071 | +61 | +6% | 695,900 |
2017/12/08 | 925 | 1,012 | 921 | 1,010 | +95 | +10.4% | 811,400 |
2017/12/07 | 925 | 939 | 890 | 915 | +7 | +0.8% | 248,200 |
1651~
1700
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