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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,472 | 1,540 | 1,471 | 1,517 | +32 | +2.2% | 96,700 |
| 2024/01/25 | 1,500 | 1,503 | 1,472 | 1,485 | -19 | -1.3% | 71,900 |
| 2024/01/24 | 1,475 | 1,539 | 1,466 | 1,504 | +49 | +3.4% | 319,900 |
| 2024/01/23 | 1,494 | 1,494 | 1,453 | 1,455 | -29 | -2% | 87,900 |
| 2024/01/22 | 1,471 | 1,484 | 1,455 | 1,484 | +23 | +1.6% | 97,900 |
| 2024/01/19 | 1,439 | 1,468 | 1,436 | 1,461 | +28 | +2% | 122,800 |
| 2024/01/18 | 1,399 | 1,435 | 1,395 | 1,433 | +47 | +3.4% | 156,800 |
| 2024/01/17 | 1,397 | 1,416 | 1,384 | 1,386 | +15 | +1.1% | 109,200 |
| 2024/01/16 | 1,372 | 1,393 | 1,365 | 1,371 | +17 | +1.3% | 81,700 |
| 2024/01/15 | 1,360 | 1,365 | 1,341 | 1,354 | +11 | +0.8% | 59,400 |
| 2024/01/12 | 1,365 | 1,373 | 1,335 | 1,343 | -22 | -1.6% | 109,900 |
| 2024/01/11 | 1,385 | 1,389 | 1,362 | 1,365 | -11 | -0.8% | 96,500 |
| 2024/01/10 | 1,404 | 1,405 | 1,374 | 1,376 | -9 | -0.6% | 90,300 |
| 2024/01/09 | 1,349 | 1,393 | 1,345 | 1,385 | +61 | +4.6% | 176,500 |
| 2024/01/05 | 1,356 | 1,376 | 1,324 | 1,324 | -18 | -1.3% | 90,200 |
| 2024/01/04 | 1,338 | 1,350 | 1,318 | 1,342 | +1 | +0.1% | 79,500 |
| 2023/12/29 | 1,330 | 1,345 | 1,320 | 1,341 | +32 | +2.4% | 82,800 |
| 2023/12/28 | 1,293 | 1,319 | 1,285 | 1,309 | +16 | +1.2% | 89,300 |
| 2023/12/27 | 1,288 | 1,302 | 1,283 | 1,293 | +12 | +0.9% | 118,000 |
| 2023/12/26 | 1,268 | 1,294 | 1,268 | 1,281 | +13 | +1% | 79,000 |
| 2023/12/25 | 1,294 | 1,296 | 1,262 | 1,268 | -7 | -0.5% | 80,700 |
| 2023/12/22 | 1,277 | 1,293 | 1,270 | 1,275 | -6 | -0.5% | 55,700 |
| 2023/12/21 | 1,290 | 1,296 | 1,278 | 1,281 | -44 | -3.3% | 121,800 |
| 2023/12/20 | 1,329 | 1,342 | 1,310 | 1,325 | -4 | -0.3% | 87,300 |
| 2023/12/19 | 1,260 | 1,329 | 1,260 | 1,329 | +54 | +4.2% | 142,500 |
| 2023/12/18 | 1,257 | 1,284 | 1,256 | 1,275 | -11 | -0.9% | 158,400 |
| 2023/12/15 | 1,265 | 1,287 | 1,258 | 1,286 | +36 | +2.9% | 76,300 |
| 2023/12/14 | 1,261 | 1,274 | 1,247 | 1,250 | -15 | -1.2% | 49,500 |
| 2023/12/13 | 1,248 | 1,272 | 1,248 | 1,265 | +17 | +1.4% | 62,500 |
| 2023/12/12 | 1,273 | 1,277 | 1,240 | 1,248 | -21 | -1.7% | 77,400 |
| 2023/12/11 | 1,263 | 1,273 | 1,255 | 1,269 | +7 | +0.6% | 61,900 |
| 2023/12/08 | 1,251 | 1,270 | 1,250 | 1,262 | -6 | -0.5% | 119,900 |
| 2023/12/07 | 1,290 | 1,300 | 1,265 | 1,268 | -21 | -1.6% | 108,500 |
| 2023/12/06 | 1,311 | 1,323 | 1,284 | 1,289 | -21 | -1.6% | 140,300 |
| 2023/12/05 | 1,328 | 1,334 | 1,310 | 1,310 | -28 | -2.1% | 88,000 |
| 2023/12/04 | 1,322 | 1,344 | 1,312 | 1,338 | +30 | +2.3% | 110,200 |
| 2023/12/01 | 1,328 | 1,328 | 1,305 | 1,308 | -26 | -1.9% | 63,700 |
| 2023/11/30 | 1,313 | 1,337 | 1,308 | 1,334 | +22 | +1.7% | 98,600 |
| 2023/11/29 | 1,294 | 1,318 | 1,290 | 1,312 | +9 | +0.7% | 93,000 |
| 2023/11/28 | 1,332 | 1,340 | 1,298 | 1,303 | -34 | -2.5% | 117,500 |
| 2023/11/27 | 1,365 | 1,383 | 1,328 | 1,337 | -27 | -2% | 142,000 |
| 2023/11/24 | 1,345 | 1,374 | 1,345 | 1,364 | +20 | +1.5% | 75,400 |
| 2023/11/22 | 1,340 | 1,349 | 1,320 | 1,344 | -4 | -0.3% | 78,300 |
| 2023/11/21 | 1,342 | 1,354 | 1,331 | 1,348 | +2 | +0.1% | 94,600 |
| 2023/11/20 | 1,318 | 1,354 | 1,317 | 1,346 | +28 | +2.1% | 106,400 |
| 2023/11/17 | 1,343 | 1,351 | 1,318 | 1,318 | -24 | -1.8% | 102,900 |
| 2023/11/16 | 1,359 | 1,368 | 1,335 | 1,342 | -11 | -0.8% | 150,800 |
| 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 |
301～
350
件表示中 / 4731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 | 206,000円 | +9.6% | +16.7% | 4.95% | 10.82倍 | 2.58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 |
| アルファパチェ | 225,000円 | +10.8% | +14.1% | 1.56% | 22.30倍 | 3.60倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| ＳＰＫ | 210,300円 | +5.8% | +1.9% | 2.85% | 8.84倍 | 0.82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 |
| メディアスＨＤ | 96,200円 | +7.8% | +14.3% | 1.98% | 16.71倍 | 1.07倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 三谷産 | 33,800円 | +7.5% | +8.5% | 2.96% | 8.53倍 | 0.45倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
市場注目の銘柄
チャート関連のコラム
