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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,746 | 1,746 | 1,706 | 1,716 | -9 | -0.5% | 75,100 |
| 2023/09/25 | 1,682 | 1,729 | 1,680 | 1,725 | +45 | +2.7% | 113,600 |
| 2023/09/22 | 1,627 | 1,694 | 1,627 | 1,680 | +25 | +1.5% | 87,100 |
| 2023/09/21 | 1,633 | 1,668 | 1,633 | 1,655 | +8 | +0.5% | 86,200 |
| 2023/09/20 | 1,684 | 1,699 | 1,641 | 1,647 | -51 | -3% | 159,400 |
| 2023/09/19 | 1,706 | 1,729 | 1,695 | 1,698 | -8 | -0.5% | 81,500 |
| 2023/09/15 | 1,726 | 1,740 | 1,673 | 1,706 | -8 | -0.5% | 110,300 |
| 2023/09/14 | 1,716 | 1,752 | 1,706 | 1,714 | +8 | +0.5% | 67,700 |
| 2023/09/13 | 1,737 | 1,739 | 1,702 | 1,706 | -37 | -2.1% | 98,900 |
| 2023/09/12 | 1,727 | 1,766 | 1,723 | 1,743 | +26 | +1.5% | 126,100 |
| 2023/09/11 | 1,736 | 1,770 | 1,707 | 1,717 | -37 | -2.1% | 126,400 |
| 2023/09/08 | 1,722 | 1,790 | 1,722 | 1,754 | +11 | +0.6% | 173,000 |
| 2023/09/07 | 1,716 | 1,755 | 1,689 | 1,743 | +23 | +1.3% | 186,300 |
| 2023/09/06 | 1,710 | 1,730 | 1,681 | 1,720 | +8 | +0.5% | 166,700 |
| 2023/09/05 | 1,693 | 1,740 | 1,691 | 1,712 | ±0 | ±0% | 236,400 |
| 2023/09/04 | 1,785 | 1,801 | 1,712 | 1,712 | -89 | -4.9% | 378,800 |
| 2023/09/01 | 1,860 | 1,865 | 1,777 | 1,801 | -41 | -2.2% | 256,700 |
| 2023/08/31 | 1,836 | 1,859 | 1,814 | 1,842 | +26 | +1.4% | 204,500 |
| 2023/08/30 | 1,847 | 1,870 | 1,801 | 1,816 | +8 | +0.4% | 343,300 |
| 2023/08/29 | 1,820 | 1,840 | 1,800 | 1,808 | +1 | +0.1% | 185,200 |
| 2023/08/28 | 1,815 | 1,845 | 1,775 | 1,807 | +8 | +0.4% | 303,400 |
| 2023/08/25 | 1,757 | 1,821 | 1,754 | 1,799 | +35 | +2% | 274,000 |
| 2023/08/24 | 1,750 | 1,804 | 1,736 | 1,764 | +25 | +1.4% | 372,500 |
| 2023/08/23 | 1,635 | 1,750 | 1,635 | 1,739 | +105 | +6.4% | 428,900 |
| 2023/08/22 | 1,672 | 1,680 | 1,624 | 1,634 | -16 | -1% | 226,500 |
| 2023/08/21 | 1,599 | 1,655 | 1,579 | 1,650 | +69 | +4.4% | 282,900 |
| 2023/08/18 | 1,577 | 1,606 | 1,546 | 1,581 | +12 | +0.8% | 256,500 |
| 2023/08/17 | 1,495 | 1,571 | 1,491 | 1,569 | +58 | +3.8% | 316,700 |
| 2023/08/16 | 1,537 | 1,588 | 1,510 | 1,511 | -2 | -0.1% | 538,500 |
| 2023/08/15 | 1,403 | 1,543 | 1,401 | 1,513 | +109 | +7.8% | 1,094,700 |
| 2023/08/14 | 1,421 | 1,473 | 1,386 | 1,404 | +218 | +18.4% | 1,619,100 |
| 2023/08/10 | 1,178 | 1,188 | 1,168 | 1,186 | +2 | +0.2% | 185,000 |
| 2023/08/09 | 1,203 | 1,203 | 1,176 | 1,184 | -16 | -1.3% | 144,300 |
| 2023/08/08 | 1,250 | 1,255 | 1,198 | 1,200 | -41 | -3.3% | 194,700 |
| 2023/08/07 | 1,229 | 1,247 | 1,195 | 1,241 | +12 | +1% | 119,200 |
| 2023/08/04 | 1,223 | 1,236 | 1,207 | 1,229 | +1 | +0.1% | 104,200 |
| 2023/08/03 | 1,221 | 1,239 | 1,215 | 1,228 | -4 | -0.3% | 86,400 |
| 2023/08/02 | 1,235 | 1,253 | 1,229 | 1,232 | -4 | -0.3% | 90,100 |
| 2023/08/01 | 1,198 | 1,241 | 1,197 | 1,236 | +37 | +3.1% | 173,000 |
| 2023/07/31 | 1,212 | 1,219 | 1,193 | 1,199 | -4 | -0.3% | 72,000 |
| 2023/07/28 | 1,225 | 1,225 | 1,190 | 1,203 | -27 | -2.2% | 236,400 |
| 2023/07/27 | 1,227 | 1,242 | 1,225 | 1,230 | +3 | +0.2% | 40,900 |
| 2023/07/26 | 1,226 | 1,238 | 1,223 | 1,227 | -4 | -0.3% | 48,100 |
| 2023/07/25 | 1,242 | 1,244 | 1,226 | 1,231 | -17 | -1.4% | 98,400 |
| 2023/07/24 | 1,255 | 1,263 | 1,238 | 1,248 | -11 | -0.9% | 84,700 |
| 2023/07/21 | 1,281 | 1,281 | 1,258 | 1,259 | -27 | -2.1% | 79,500 |
| 2023/07/20 | 1,280 | 1,312 | 1,267 | 1,286 | +5 | +0.4% | 99,000 |
| 2023/07/19 | 1,276 | 1,288 | 1,264 | 1,281 | +15 | +1.2% | 78,700 |
| 2023/07/18 | 1,265 | 1,278 | 1,259 | 1,266 | -3 | -0.2% | 77,300 |
| 2023/07/14 | 1,300 | 1,306 | 1,256 | 1,269 | -15 | -1.2% | 87,700 |
151～
200
件表示中 / 4500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 | 144,000円 | -2.5% | +20.4% | 4.17% | 10.38倍 | 2.17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 |
| 小津産業 | 177,600円 | -3.6% | +13.6% | 1.41% | 28.69倍 | 0.82倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| アイナボＨＤ | 126,900円 | +6.9% | +11.2% | 3.47% | 10.12倍 | 0.59倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| 大木ヘルケア | 103,000円 | +2.8% | +0.9% | 2.14% | 6.39倍 | 0.53倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 英 和 | 222,500円 | +1.7% | +17.2% | 2.92% | 9.20倍 | 0.98倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム
