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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/13 | 1,276 | 1,284 | 1,254 | 1,284 | +21 | +1.7% | 81,100 |
| 2023/07/12 | 1,316 | 1,324 | 1,260 | 1,263 | -47 | -3.6% | 163,600 |
| 2023/07/11 | 1,313 | 1,333 | 1,310 | 1,310 | -1 | -0.1% | 121,200 |
| 2023/07/10 | 1,321 | 1,335 | 1,307 | 1,311 | -13 | -1% | 93,300 |
| 2023/07/07 | 1,300 | 1,340 | 1,285 | 1,324 | -1 | -0.1% | 86,000 |
| 2023/07/06 | 1,345 | 1,345 | 1,301 | 1,325 | -22 | -1.6% | 152,100 |
| 2023/07/05 | 1,396 | 1,398 | 1,340 | 1,347 | -40 | -2.9% | 151,300 |
| 2023/07/04 | 1,380 | 1,403 | 1,380 | 1,387 | -17 | -1.2% | 122,600 |
| 2023/07/03 | 1,400 | 1,415 | 1,374 | 1,404 | +9 | +0.6% | 231,500 |
| 2023/06/30 | 1,356 | 1,396 | 1,352 | 1,395 | +15 | +1.1% | 130,300 |
| 2023/06/29 | 1,360 | 1,380 | 1,337 | 1,380 | +40 | +3% | 203,500 |
| 2023/06/28 | 1,366 | 1,412 | 1,332 | 1,340 | +1 | +0.1% | 420,500 |
| 2023/06/27 | 1,317 | 1,347 | 1,308 | 1,339 | -3 | -0.2% | 163,600 |
| 2023/06/26 | 1,342 | 1,357 | 1,312 | 1,342 | -4 | -0.3% | 243,300 |
| 2023/06/23 | 1,325 | 1,369 | 1,325 | 1,346 | +21 | +1.6% | 288,400 |
| 2023/06/22 | 1,350 | 1,357 | 1,316 | 1,325 | -33 | -2.4% | 243,400 |
| 2023/06/21 | 1,294 | 1,362 | 1,286 | 1,358 | +36 | +2.7% | 348,800 |
| 2023/06/20 | 1,279 | 1,328 | 1,252 | 1,322 | +52 | +4.1% | 540,200 |
| 2023/06/19 | 1,205 | 1,274 | 1,192 | 1,270 | +82 | +6.9% | 408,100 |
| 2023/06/16 | 1,175 | 1,189 | 1,167 | 1,188 | +18 | +1.5% | 149,500 |
| 2023/06/15 | 1,192 | 1,194 | 1,170 | 1,170 | -27 | -2.3% | 126,900 |
| 2023/06/14 | 1,212 | 1,217 | 1,182 | 1,197 | -7 | -0.6% | 96,800 |
| 2023/06/13 | 1,215 | 1,224 | 1,198 | 1,204 | -4 | -0.3% | 111,500 |
| 2023/06/12 | 1,205 | 1,208 | 1,190 | 1,208 | +18 | +1.5% | 71,900 |
| 2023/06/09 | 1,229 | 1,235 | 1,190 | 1,190 | -23 | -1.9% | 124,400 |
| 2023/06/08 | 1,226 | 1,243 | 1,202 | 1,213 | -12 | -1% | 158,300 |
| 2023/06/07 | 1,207 | 1,236 | 1,203 | 1,225 | +22 | +1.8% | 171,400 |
| 2023/06/06 | 1,206 | 1,225 | 1,195 | 1,203 | +17 | +1.4% | 168,800 |
| 2023/06/05 | 1,205 | 1,210 | 1,178 | 1,186 | -3 | -0.3% | 93,900 |
| 2023/06/02 | 1,195 | 1,206 | 1,179 | 1,189 | +6 | +0.5% | 85,800 |
| 2023/06/01 | 1,209 | 1,209 | 1,178 | 1,183 | -30 | -2.5% | 111,500 |
| 2023/05/31 | 1,204 | 1,227 | 1,200 | 1,213 | +16 | +1.3% | 145,700 |
| 2023/05/30 | 1,184 | 1,204 | 1,171 | 1,197 | +22 | +1.9% | 99,500 |
| 2023/05/29 | 1,219 | 1,220 | 1,171 | 1,175 | -29 | -2.4% | 162,200 |
| 2023/05/26 | 1,171 | 1,212 | 1,165 | 1,204 | +31 | +2.6% | 190,700 |
201～
250
件表示中 / 4515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 | 208,700円 | +8.3% | +11.0% | 4.65% | 11.85倍 | 2.88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 |
| 極東貿 | 170,500円 | +4.2% | +0.9% | 4.11% | 17.52倍 | 0.82倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 明治電機 | 167,800円 | +5.3% | +4.7% | 3.58% | 8.50倍 | 0.65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 |
| ラサ商事 | 176,100円 | -0.8% | -11.2% | 3.86% | 10.09倍 | 0.89倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ほくたけ | 86,300円 | +2.1% | -2.6% | 2.32% | 8.44倍 | 0.31倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
