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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,516 | 1,520 | 1,482 | 1,500 | -16 | -1.1% | 200,500 |
2023/05/11 | 1,535 | 1,547 | 1,503 | 1,516 | -5 | -0.3% | 119,200 |
2023/05/10 | 1,512 | 1,530 | 1,506 | 1,521 | +2 | +0.1% | 95,700 |
2023/05/09 | 1,473 | 1,527 | 1,473 | 1,519 | +52 | +3.5% | 160,900 |
2023/05/08 | 1,423 | 1,485 | 1,414 | 1,467 | +52 | +3.7% | 171,000 |
2023/05/02 | 1,406 | 1,415 | 1,388 | 1,415 | -1 | -0.1% | 95,900 |
2023/05/01 | 1,399 | 1,421 | 1,394 | 1,416 | +26 | +1.9% | 95,300 |
2023/04/28 | 1,370 | 1,390 | 1,342 | 1,390 | +42 | +3.1% | 120,100 |
2023/04/27 | 1,343 | 1,372 | 1,337 | 1,348 | -6 | -0.4% | 101,500 |
2023/04/26 | 1,335 | 1,357 | 1,312 | 1,354 | -3 | -0.2% | 108,900 |
2023/04/25 | 1,375 | 1,379 | 1,357 | 1,357 | -1 | -0.1% | 81,300 |
2023/04/24 | 1,358 | 1,370 | 1,345 | 1,358 | ±0 | ±0% | 86,500 |
2023/04/21 | 1,390 | 1,393 | 1,350 | 1,358 | -35 | -2.5% | 195,500 |
2023/04/20 | 1,413 | 1,430 | 1,392 | 1,393 | -33 | -2.3% | 101,700 |
2023/04/19 | 1,432 | 1,436 | 1,413 | 1,426 | -10 | -0.7% | 71,000 |
2023/04/18 | 1,420 | 1,439 | 1,408 | 1,436 | +33 | +2.4% | 131,700 |
2023/04/17 | 1,466 | 1,466 | 1,401 | 1,403 | -63 | -4.3% | 173,900 |
2023/04/14 | 1,454 | 1,482 | 1,451 | 1,466 | +22 | +1.5% | 110,500 |
2023/04/13 | 1,481 | 1,481 | 1,425 | 1,444 | -44 | -3% | 138,200 |
2023/04/12 | 1,463 | 1,500 | 1,438 | 1,488 | +31 | +2.1% | 110,500 |
2023/04/11 | 1,482 | 1,494 | 1,438 | 1,457 | -23 | -1.6% | 169,700 |
2023/04/10 | 1,529 | 1,544 | 1,473 | 1,480 | -28 | -1.9% | 128,200 |
2023/04/07 | 1,494 | 1,523 | 1,466 | 1,508 | +4 | +0.3% | 126,100 |
2023/04/06 | 1,486 | 1,510 | 1,476 | 1,504 | +4 | +0.3% | 100,000 |
2023/04/05 | 1,508 | 1,556 | 1,495 | 1,500 | -18 | -1.2% | 184,500 |
2023/04/04 | 1,556 | 1,556 | 1,502 | 1,518 | -46 | -2.9% | 157,800 |
2023/04/03 | 1,566 | 1,577 | 1,533 | 1,564 | +3 | +0.2% | 139,300 |
2023/03/31 | 1,544 | 1,570 | 1,505 | 1,561 | +27 | +1.8% | 209,700 |
2023/03/30 | 1,565 | 1,596 | 1,528 | 1,534 | -19 | -1.2% | 336,200 |
2023/03/29 | 1,439 | 1,566 | 1,435 | 1,553 | +140 | +9.9% | 1,120,300 |
2023/03/28 | 1,451 | 1,451 | 1,409 | 1,413 | -52 | -3.5% | 220,900 |
2023/03/27 | 1,511 | 1,545 | 1,461 | 1,465 | -52 | -3.4% | 326,500 |
2023/03/24 | 1,574 | 1,586 | 1,467 | 1,517 | +7 | +0.5% | 875,100 |
2023/03/23 | 1,442 | 1,510 | 1,436 | 1,510 | +54 | +3.7% | 156,600 |
2023/03/22 | 1,465 | 1,508 | 1,446 | 1,456 | +35 | +2.5% | 186,100 |
2023/03/20 | 1,428 | 1,450 | 1,406 | 1,421 | -2 | -0.1% | 220,600 |
2023/03/17 | 1,348 | 1,438 | 1,328 | 1,423 | +103 | +7.8% | 363,900 |
2023/03/16 | 1,317 | 1,349 | 1,303 | 1,320 | -47 | -3.4% | 316,800 |
2023/03/15 | 1,420 | 1,432 | 1,354 | 1,367 | -23 | -1.7% | 254,400 |
2023/03/14 | 1,385 | 1,428 | 1,371 | 1,390 | -16 | -1.1% | 242,100 |
2023/03/13 | 1,382 | 1,414 | 1,364 | 1,406 | -6 | -0.4% | 346,300 |
2023/03/10 | 1,440 | 1,481 | 1,412 | 1,412 | -55 | -3.7% | 288,700 |
2023/03/09 | 1,520 | 1,526 | 1,457 | 1,467 | -54 | -3.6% | 338,000 |
2023/03/08 | 1,443 | 1,526 | 1,440 | 1,521 | +55 | +3.8% | 356,300 |
2023/03/07 | 1,385 | 1,474 | 1,372 | 1,466 | +76 | +5.5% | 336,300 |
2023/03/06 | 1,369 | 1,407 | 1,351 | 1,390 | +38 | +2.8% | 308,900 |
2023/03/03 | 1,342 | 1,367 | 1,329 | 1,352 | +13 | +1% | 264,700 |
2023/03/02 | 1,321 | 1,339 | 1,295 | 1,339 | -1 | -0.1% | 394,800 |
2023/03/01 | 1,374 | 1,383 | 1,326 | 1,340 | -16 | -1.2% | 833,500 |
2023/02/28 | 1,289 | 1,374 | 1,287 | 1,356 | +91 | +7.2% | 2,515,900 |
251~
300
件表示中 / 4506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 | 204,600円 | +8.3% | +11.0% | 4.74% | 11.62倍 | 2.82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 |
SPK | 204,200円 | +5.8% | +1.9% | 2.94% | 8.54倍 | 0.84倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中2位。好財務 |
明治電機 | 165,600円 | +5.3% | +4.7% | 3.62% | 8.39倍 | 0.64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 |
アステナHD | 49,300円 | +7.7% | -15.6% | 3.65% | 28.28倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。M&A積極化 |
OCHI・HD | 148,000円 | +10.3% | +24.5% | 3.65% | 9.13倍 | 0.82倍 |
|
住宅建材の中堅卸。九州地盤、M&Aで全国展開。建築物調査、土木工事のエンジニアリングも |
市場注目の銘柄
チャート関連のコラム