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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,855 | 1,910 | 1,855 | 1,910 | +45 | +2.4% | 29,500 |
| 2024/10/25 | 1,899 | 1,899 | 1,852 | 1,865 | -25 | -1.3% | 49,900 |
| 2024/10/24 | 1,855 | 1,898 | 1,844 | 1,890 | +17 | +0.9% | 46,400 |
| 2024/10/23 | 1,885 | 1,893 | 1,861 | 1,873 | -11 | -0.6% | 34,300 |
| 2024/10/22 | 1,930 | 1,933 | 1,877 | 1,884 | -46 | -2.4% | 66,200 |
| 2024/10/21 | 1,920 | 1,956 | 1,917 | 1,930 | +18 | +0.9% | 17,100 |
| 2024/10/18 | 1,922 | 1,932 | 1,908 | 1,912 | -12 | -0.6% | 35,000 |
| 2024/10/17 | 1,953 | 1,953 | 1,921 | 1,924 | -31 | -1.6% | 59,800 |
| 2024/10/16 | 1,961 | 1,993 | 1,950 | 1,955 | -19 | -1% | 28,300 |
| 2024/10/15 | 1,950 | 1,975 | 1,934 | 1,974 | +37 | +1.9% | 39,500 |
| 2024/10/11 | 1,941 | 1,950 | 1,931 | 1,937 | ±0 | ±0% | 27,100 |
| 2024/10/10 | 1,956 | 1,972 | 1,937 | 1,937 | -7 | -0.4% | 32,500 |
| 2024/10/09 | 1,952 | 1,970 | 1,936 | 1,944 | -7 | -0.4% | 25,000 |
| 2024/10/08 | 1,970 | 1,978 | 1,951 | 1,951 | -29 | -1.5% | 38,300 |
| 2024/10/07 | 1,985 | 1,985 | 1,965 | 1,980 | +13 | +0.7% | 28,900 |
| 2024/10/04 | 1,994 | 1,996 | 1,966 | 1,967 | -18 | -0.9% | 19,700 |
| 2024/10/03 | 2,013 | 2,016 | 1,985 | 1,985 | -20 | -1% | 25,600 |
| 2024/10/02 | 2,015 | 2,047 | 1,997 | 2,005 | -20 | -1% | 71,800 |
| 2024/10/01 | 1,980 | 2,045 | 1,974 | 2,025 | +59 | +3% | 54,100 |
| 2024/09/30 | 1,970 | 1,985 | 1,920 | 1,966 | -27 | -1.4% | 62,700 |
| 2024/09/27 | 1,960 | 2,026 | 1,960 | 1,993 | -1 | -0.1% | 48,100 |
| 2024/09/26 | 1,980 | 1,994 | 1,966 | 1,994 | +26 | +1.3% | 36,500 |
| 2024/09/25 | 2,020 | 2,020 | 1,967 | 1,968 | -35 | -1.7% | 52,000 |
| 2024/09/24 | 2,031 | 2,031 | 2,003 | 2,003 | -15 | -0.7% | 40,300 |
| 2024/09/20 | 2,017 | 2,031 | 2,017 | 2,018 | +4 | +0.2% | 20,900 |
| 2024/09/19 | 2,028 | 2,034 | 2,014 | 2,014 | -2 | -0.1% | 20,700 |
| 2024/09/18 | 2,000 | 2,040 | 1,994 | 2,016 | +22 | +1.1% | 33,900 |
| 2024/09/17 | 2,004 | 2,010 | 1,962 | 1,994 | -16 | -0.8% | 42,300 |
| 2024/09/13 | 1,988 | 2,024 | 1,981 | 2,010 | +22 | +1.1% | 44,400 |
| 2024/09/12 | 1,975 | 2,002 | 1,965 | 1,988 | +48 | +2.5% | 38,900 |
| 2024/09/11 | 1,998 | 1,998 | 1,922 | 1,940 | -70 | -3.5% | 87,700 |
| 2024/09/10 | 2,031 | 2,031 | 2,002 | 2,010 | -21 | -1% | 22,000 |
| 2024/09/09 | 1,980 | 2,070 | 1,960 | 2,031 | +9 | +0.4% | 58,200 |
| 2024/09/06 | 2,055 | 2,055 | 2,004 | 2,022 | -33 | -1.6% | 39,000 |
| 2024/09/05 | 2,001 | 2,095 | 2,000 | 2,055 | +55 | +2.8% | 60,900 |
| 2024/09/04 | 2,083 | 2,090 | 1,992 | 2,000 | -153 | -7.1% | 129,100 |
| 2024/09/03 | 2,110 | 2,192 | 2,092 | 2,153 | +63 | +3% | 52,800 |
| 2024/09/02 | 2,140 | 2,141 | 2,087 | 2,090 | -44 | -2.1% | 30,000 |
| 2024/08/30 | 2,130 | 2,171 | 2,122 | 2,134 | +23 | +1.1% | 28,900 |
| 2024/08/29 | 2,120 | 2,130 | 2,096 | 2,111 | -9 | -0.4% | 30,000 |
| 2024/08/28 | 2,132 | 2,134 | 2,105 | 2,120 | -14 | -0.7% | 18,800 |
| 2024/08/27 | 2,100 | 2,144 | 2,087 | 2,134 | +28 | +1.3% | 25,700 |
| 2024/08/26 | 2,080 | 2,106 | 2,075 | 2,106 | +30 | +1.4% | 31,600 |
| 2024/08/23 | 2,080 | 2,100 | 2,055 | 2,076 | -2 | -0.1% | 31,600 |
| 2024/08/22 | 2,020 | 2,079 | 2,002 | 2,078 | +70 | +3.5% | 67,700 |
| 2024/08/21 | 2,011 | 2,024 | 1,990 | 2,008 | -16 | -0.8% | 49,000 |
| 2024/08/20 | 2,019 | 2,038 | 1,996 | 2,024 | +7 | +0.3% | 59,000 |
| 2024/08/19 | 2,088 | 2,092 | 2,005 | 2,017 | -72 | -3.4% | 70,500 |
| 2024/08/16 | 2,050 | 2,100 | 2,028 | 2,089 | +80 | +4% | 82,700 |
| 2024/08/15 | 2,100 | 2,105 | 1,993 | 2,009 | -84 | -4% | 101,800 |
201～
250
件表示中 / 4816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 | 263,500円 | +8.5% | +7.8% | 4.74% | 12.32倍 | 3.24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 |
| 明治電機 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 東京産 | 91,100円 | -8.1% | +7.6% | 4.17% | 6.42倍 | 1.13倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| 白 銅 | 229,600円 | +1.2% | -19.7% | 3.48% | 15.41倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
