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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,089 | 2,089 | 2,023 | 2,034 | -53 | -2.5% | 147,000 |
| 2024/05/31 | 2,096 | 2,100 | 2,046 | 2,087 | +10 | +0.5% | 160,900 |
| 2024/05/30 | 2,035 | 2,090 | 2,035 | 2,077 | +40 | +2% | 147,700 |
| 2024/05/29 | 2,061 | 2,076 | 2,037 | 2,037 | -25 | -1.2% | 72,900 |
| 2024/05/28 | 2,022 | 2,067 | 2,016 | 2,062 | +42 | +2.1% | 154,500 |
| 2024/05/27 | 2,041 | 2,058 | 2,002 | 2,020 | -26 | -1.3% | 174,100 |
| 2024/05/24 | 2,050 | 2,094 | 2,028 | 2,046 | -35 | -1.7% | 208,400 |
| 2024/05/23 | 2,064 | 2,089 | 2,040 | 2,081 | +17 | +0.8% | 189,400 |
| 2024/05/22 | 2,048 | 2,113 | 2,037 | 2,064 | +25 | +1.2% | 318,800 |
| 2024/05/21 | 2,046 | 2,065 | 2,017 | 2,039 | -7 | -0.3% | 254,300 |
| 2024/05/20 | 2,054 | 2,083 | 2,009 | 2,046 | -7 | -0.3% | 370,900 |
| 2024/05/17 | 1,950 | 2,058 | 1,940 | 2,053 | +73 | +3.7% | 1,080,100 |
| 2024/05/16 | 1,831 | 1,993 | 1,821 | 1,980 | +387 | +24.3% | 2,262,900 |
| 2024/05/15 | 1,454 | 1,593 | 1,381 | 1,593 | +139 | +9.6% | 454,700 |
| 2024/05/14 | 1,460 | 1,460 | 1,440 | 1,454 | +4 | +0.3% | 22,200 |
| 2024/05/13 | 1,450 | 1,453 | 1,440 | 1,450 | +10 | +0.7% | 26,400 |
| 2024/05/10 | 1,469 | 1,473 | 1,436 | 1,440 | -23 | -1.6% | 54,000 |
| 2024/05/09 | 1,492 | 1,493 | 1,454 | 1,463 | -19 | -1.3% | 150,600 |
| 2024/05/08 | 1,470 | 1,509 | 1,469 | 1,482 | +12 | +0.8% | 49,200 |
| 2024/05/07 | 1,441 | 1,477 | 1,436 | 1,470 | +41 | +2.9% | 67,000 |
| 2024/05/02 | 1,428 | 1,430 | 1,412 | 1,429 | +7 | +0.5% | 25,100 |
| 2024/05/01 | 1,442 | 1,442 | 1,417 | 1,422 | -37 | -2.5% | 39,500 |
| 2024/04/30 | 1,415 | 1,463 | 1,414 | 1,459 | +48 | +3.4% | 59,000 |
| 2024/04/26 | 1,424 | 1,429 | 1,411 | 1,411 | -8 | -0.6% | 64,200 |
| 2024/04/25 | 1,434 | 1,460 | 1,418 | 1,419 | -15 | -1% | 42,500 |
| 2024/04/24 | 1,456 | 1,456 | 1,434 | 1,434 | -18 | -1.2% | 22,900 |
| 2024/04/23 | 1,435 | 1,456 | 1,422 | 1,452 | +27 | +1.9% | 35,300 |
| 2024/04/22 | 1,411 | 1,432 | 1,403 | 1,425 | +30 | +2.2% | 35,200 |
| 2024/04/19 | 1,439 | 1,441 | 1,377 | 1,395 | -49 | -3.4% | 82,700 |
| 2024/04/18 | 1,411 | 1,444 | 1,400 | 1,444 | +44 | +3.1% | 23,900 |
| 2024/04/17 | 1,417 | 1,425 | 1,400 | 1,400 | -15 | -1.1% | 37,900 |
| 2024/04/16 | 1,453 | 1,453 | 1,407 | 1,415 | -34 | -2.3% | 84,700 |
| 2024/04/15 | 1,450 | 1,458 | 1,436 | 1,449 | -21 | -1.4% | 36,900 |
| 2024/04/12 | 1,475 | 1,483 | 1,464 | 1,470 | +9 | +0.6% | 36,500 |
| 2024/04/11 | 1,432 | 1,470 | 1,430 | 1,461 | +28 | +2% | 50,600 |
| 2024/04/10 | 1,430 | 1,443 | 1,426 | 1,433 | +11 | +0.8% | 40,300 |
| 2024/04/09 | 1,408 | 1,425 | 1,398 | 1,422 | +18 | +1.3% | 26,700 |
| 2024/04/08 | 1,401 | 1,404 | 1,387 | 1,404 | +17 | +1.2% | 37,900 |
| 2024/04/05 | 1,391 | 1,426 | 1,377 | 1,387 | -17 | -1.2% | 77,100 |
| 2024/04/04 | 1,454 | 1,454 | 1,404 | 1,404 | -33 | -2.3% | 69,000 |
| 2024/04/03 | 1,453 | 1,461 | 1,432 | 1,437 | -24 | -1.6% | 54,500 |
| 2024/04/02 | 1,494 | 1,494 | 1,460 | 1,461 | -33 | -2.2% | 42,400 |
| 2024/04/01 | 1,561 | 1,561 | 1,491 | 1,494 | -67 | -4.3% | 55,200 |
| 2024/03/29 | 1,524 | 1,563 | 1,524 | 1,561 | +31 | +2% | 63,900 |
| 2024/03/28 | 1,546 | 1,560 | 1,530 | 1,530 | -47 | -3% | 76,700 |
| 2024/03/27 | 1,536 | 1,592 | 1,536 | 1,577 | +43 | +2.8% | 136,500 |
| 2024/03/26 | 1,522 | 1,536 | 1,514 | 1,534 | +12 | +0.8% | 45,600 |
| 2024/03/25 | 1,499 | 1,531 | 1,493 | 1,522 | +29 | +1.9% | 98,600 |
| 2024/03/22 | 1,507 | 1,515 | 1,481 | 1,493 | -12 | -0.8% | 67,900 |
| 2024/03/21 | 1,506 | 1,520 | 1,500 | 1,505 | +23 | +1.6% | 77,700 |
301～
350
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
