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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,357 | 1,375 | 1,323 | 1,353 | +21 | +1.6% | 176,800 |
| 2023/11/14 | 1,295 | 1,336 | 1,285 | 1,332 | +31 | +2.4% | 257,700 |
| 2023/11/13 | 1,218 | 1,306 | 1,207 | 1,301 | +23 | +1.8% | 442,100 |
| 2023/11/10 | 1,280 | 1,285 | 1,232 | 1,278 | +13 | +1% | 279,700 |
| 2023/11/09 | 1,256 | 1,273 | 1,247 | 1,265 | +9 | +0.7% | 91,000 |
| 2023/11/08 | 1,272 | 1,281 | 1,240 | 1,256 | +4 | +0.3% | 129,000 |
| 2023/11/07 | 1,280 | 1,280 | 1,252 | 1,252 | -32 | -2.5% | 115,300 |
| 2023/11/06 | 1,275 | 1,296 | 1,256 | 1,284 | +32 | +2.6% | 202,700 |
| 2023/11/02 | 1,270 | 1,282 | 1,250 | 1,252 | -1 | -0.1% | 179,600 |
| 2023/11/01 | 1,303 | 1,311 | 1,225 | 1,253 | -39 | -3% | 393,300 |
| 2023/10/31 | 1,279 | 1,296 | 1,251 | 1,292 | +10 | +0.8% | 275,400 |
| 2023/10/30 | 1,359 | 1,375 | 1,271 | 1,282 | -237 | -15.6% | 926,600 |
| 2023/10/27 | 1,464 | 1,519 | 1,458 | 1,519 | +66 | +4.5% | 177,100 |
| 2023/10/26 | 1,469 | 1,485 | 1,446 | 1,453 | -37 | -2.5% | 122,700 |
| 2023/10/25 | 1,523 | 1,523 | 1,488 | 1,490 | -30 | -2% | 133,400 |
| 2023/10/24 | 1,466 | 1,522 | 1,432 | 1,520 | +46 | +3.1% | 195,400 |
| 2023/10/23 | 1,481 | 1,521 | 1,465 | 1,474 | -42 | -2.8% | 138,800 |
| 2023/10/20 | 1,499 | 1,525 | 1,475 | 1,516 | +1 | +0.1% | 109,700 |
| 2023/10/19 | 1,522 | 1,556 | 1,502 | 1,515 | -44 | -2.8% | 111,300 |
| 2023/10/18 | 1,516 | 1,559 | 1,505 | 1,559 | +59 | +3.9% | 107,300 |
| 2023/10/17 | 1,531 | 1,543 | 1,480 | 1,500 | -7 | -0.5% | 96,700 |
| 2023/10/16 | 1,540 | 1,540 | 1,500 | 1,507 | -48 | -3.1% | 124,900 |
| 2023/10/13 | 1,607 | 1,608 | 1,555 | 1,555 | -62 | -3.8% | 116,400 |
| 2023/10/12 | 1,591 | 1,621 | 1,575 | 1,617 | +20 | +1.3% | 79,400 |
| 2023/10/11 | 1,585 | 1,617 | 1,579 | 1,597 | +1 | +0.1% | 74,300 |
| 2023/10/10 | 1,556 | 1,604 | 1,556 | 1,596 | +43 | +2.8% | 91,200 |
| 2023/10/06 | 1,561 | 1,570 | 1,531 | 1,553 | ±0 | ±0% | 148,000 |
| 2023/10/05 | 1,582 | 1,624 | 1,537 | 1,553 | -14 | -0.9% | 138,600 |
| 2023/10/04 | 1,573 | 1,592 | 1,547 | 1,567 | -45 | -2.8% | 222,600 |
| 2023/10/03 | 1,650 | 1,676 | 1,612 | 1,612 | -53 | -3.2% | 251,500 |
| 2023/10/02 | 1,759 | 1,790 | 1,649 | 1,665 | -134 | -7.4% | 426,500 |
| 2023/09/29 | 1,728 | 1,802 | 1,720 | 1,799 | +87 | +5.1% | 223,900 |
| 2023/09/28 | 1,700 | 1,739 | 1,695 | 1,712 | -6 | -0.3% | 98,800 |
| 2023/09/27 | 1,707 | 1,733 | 1,698 | 1,718 | +2 | +0.1% | 87,100 |
| 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 |
251～
300
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
