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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 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 |
301～
350
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
