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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,294 | 1,362 | 1,286 | 1,358 | +36 | +2.7% | 348,800 |
| 2023/06/20 | 1,279 | 1,328 | 1,252 | 1,322 | +52 | +4.1% | 540,200 |
| 2023/06/19 | 1,205 | 1,274 | 1,192 | 1,270 | +82 | +6.9% | 408,100 |
| 2023/06/16 | 1,175 | 1,189 | 1,167 | 1,188 | +18 | +1.5% | 149,500 |
| 2023/06/15 | 1,192 | 1,194 | 1,170 | 1,170 | -27 | -2.3% | 126,900 |
| 2023/06/14 | 1,212 | 1,217 | 1,182 | 1,197 | -7 | -0.6% | 96,800 |
| 2023/06/13 | 1,215 | 1,224 | 1,198 | 1,204 | -4 | -0.3% | 111,500 |
| 2023/06/12 | 1,205 | 1,208 | 1,190 | 1,208 | +18 | +1.5% | 71,900 |
| 2023/06/09 | 1,229 | 1,235 | 1,190 | 1,190 | -23 | -1.9% | 124,400 |
| 2023/06/08 | 1,226 | 1,243 | 1,202 | 1,213 | -12 | -1% | 158,300 |
| 2023/06/07 | 1,207 | 1,236 | 1,203 | 1,225 | +22 | +1.8% | 171,400 |
| 2023/06/06 | 1,206 | 1,225 | 1,195 | 1,203 | +17 | +1.4% | 168,800 |
| 2023/06/05 | 1,205 | 1,210 | 1,178 | 1,186 | -3 | -0.3% | 93,900 |
| 2023/06/02 | 1,195 | 1,206 | 1,179 | 1,189 | +6 | +0.5% | 85,800 |
| 2023/06/01 | 1,209 | 1,209 | 1,178 | 1,183 | -30 | -2.5% | 111,500 |
| 2023/05/31 | 1,204 | 1,227 | 1,200 | 1,213 | +16 | +1.3% | 145,700 |
| 2023/05/30 | 1,184 | 1,204 | 1,171 | 1,197 | +22 | +1.9% | 99,500 |
| 2023/05/29 | 1,219 | 1,220 | 1,171 | 1,175 | -29 | -2.4% | 162,200 |
| 2023/05/26 | 1,171 | 1,212 | 1,165 | 1,204 | +31 | +2.6% | 190,700 |
| 2023/05/25 | 1,190 | 1,194 | 1,165 | 1,173 | -27 | -2.3% | 162,500 |
| 2023/05/24 | 1,192 | 1,220 | 1,187 | 1,200 | +11 | +0.9% | 133,200 |
| 2023/05/23 | 1,230 | 1,244 | 1,173 | 1,189 | -40 | -3.3% | 291,100 |
| 2023/05/22 | 1,252 | 1,260 | 1,223 | 1,229 | -31 | -2.5% | 118,800 |
| 2023/05/19 | 1,234 | 1,264 | 1,223 | 1,260 | +36 | +2.9% | 226,800 |
| 2023/05/18 | 1,255 | 1,255 | 1,212 | 1,224 | -21 | -1.7% | 186,900 |
| 2023/05/17 | 1,228 | 1,254 | 1,204 | 1,245 | +45 | +3.8% | 339,300 |
| 2023/05/16 | 1,313 | 1,316 | 1,190 | 1,200 | -92 | -7.1% | 707,300 |
| 2023/05/15 | 1,310 | 1,350 | 1,251 | 1,292 | -208 | -13.9% | 943,300 |
| 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 |
351～
400
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
