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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 312.5 | 317.5 | 305 | 310 | +2.5 | +0.8% | 28,800 |
| 2006/11/29 | 307.5 | 315 | 305 | 307.5 | +5 | +1.7% | 52,800 |
| 2006/11/28 | 297.5 | 315 | 295 | 302.5 | +7.5 | +2.5% | 104,000 |
| 2006/11/27 | 292.5 | 297.5 | 272.5 | 295 | +7.5 | +2.6% | 46,800 |
| 2006/11/24 | 275 | 287.5 | 272.5 | 287.5 | -2.5 | -0.9% | 45,200 |
| 2006/11/22 | 257.5 | 295 | 257.5 | 290 | +30 | +11.5% | 56,000 |
| 2006/11/21 | 282.5 | 282.5 | 260 | 260 | +7.5 | +3% | 90,000 |
| 2006/11/20 | 267.5 | 267.5 | 252.5 | 252.5 | -32.5 | -11.4% | 67,600 |
| 2006/11/17 | 302.5 | 302.5 | 280 | 285 | -22.5 | -7.3% | 33,600 |
| 2006/11/16 | 317.5 | 317.5 | 302.5 | 307.5 | -2.5 | -0.8% | 16,400 |
| 2006/11/15 | 312.5 | 317.5 | 310 | 310 | -10 | -3.1% | 30,800 |
| 2006/11/14 | 332.5 | 335 | 320 | 320 | +7.5 | +2.4% | 130,800 |
| 2006/11/13 | 325 | 325 | 295 | 312.5 | -27.5 | -8.1% | 244,400 |
| 2006/11/10 | 360 | 360 | 335 | 340 | -52.5 | -13.4% | 222,800 |
| 2006/11/09 | 400 | 400 | 375 | 392.5 | -5 | -1.3% | 30,400 |
| 2006/11/08 | 405 | 407.5 | 397.5 | 397.5 | -10 | -2.5% | 22,800 |
| 2006/11/07 | 410 | 412.5 | 402.5 | 407.5 | -2.5 | -0.6% | 10,800 |
| 2006/11/06 | 425 | 425 | 407.5 | 410 | -7.5 | -1.8% | 14,800 |
| 2006/11/02 | 427.5 | 427.5 | 417.5 | 417.5 | -10 | -2.3% | 6,800 |
| 2006/11/01 | 432.5 | 432.5 | 415 | 427.5 | +2.5 | +0.6% | 13,200 |
| 2006/10/31 | 425 | 437.5 | 425 | 425 | ±0 | ±0% | 10,000 |
| 2006/10/30 | 427.5 | 432.5 | 420 | 425 | -7.5 | -1.7% | 15,600 |
| 2006/10/27 | 435 | 442.5 | 432.5 | 432.5 | +5 | +1.2% | 18,000 |
| 2006/10/26 | 457.5 | 457.5 | 417.5 | 427.5 | -27.5 | -6% | 44,000 |
| 2006/10/25 | 462.5 | 462.5 | 455 | 455 | -5 | -1.1% | 18,800 |
| 2006/10/24 | 477.5 | 477.5 | 460 | 460 | -10 | -2.1% | 21,600 |
| 2006/10/23 | 470 | 477.5 | 467.5 | 470 | +5 | +1.1% | 19,200 |
| 2006/10/20 | 467.5 | 467.5 | 447.5 | 465 | +2.5 | +0.5% | 20,800 |
| 2006/10/19 | 445 | 465 | 435 | 462.5 | +25 | +5.7% | 43,200 |
| 2006/10/18 | 415 | 440 | 412.5 | 437.5 | +22.5 | +5.4% | 42,000 |
| 2006/10/17 | 420 | 422.5 | 410 | 415 | ±0 | ±0% | 12,400 |
| 2006/10/16 | 415 | 420 | 405 | 415 | +10 | +2.5% | 38,000 |
| 2006/10/13 | 412.5 | 412.5 | 397.5 | 405 | +2.5 | +0.6% | 41,200 |
| 2006/10/12 | 402.5 | 407.5 | 400 | 402.5 | -12.5 | -3% | 64,800 |
| 2006/10/11 | 435 | 435 | 415 | 415 | -22.5 | -5.1% | 17,600 |
| 2006/10/10 | 427.5 | 445 | 427.5 | 437.5 | ±0 | ±0% | 11,600 |
| 2006/10/06 | 447.5 | 450 | 437.5 | 437.5 | ±0 | ±0% | 3,200 |
| 2006/10/05 | 452.5 | 452.5 | 437.5 | 437.5 | -12.5 | -2.8% | 15,200 |
| 2006/10/04 | 472.5 | 472.5 | 450 | 450 | -12.5 | -2.7% | 10,800 |
| 2006/10/03 | 475 | 482.5 | 462.5 | 462.5 | -5 | -1.1% | 24,800 |
| 2006/10/02 | 475 | 487.5 | 462.5 | 467.5 | ±0 | ±0% | 28,800 |
| 2006/09/29 | 462.5 | 480 | 452.5 | 467.5 | +17.5 | +3.9% | 41,200 |
| 2006/09/28 | 432.5 | 457.5 | 425 | 450 | +15 | +3.4% | 24,800 |
| 2006/09/27 | 437.5 | 437.5 | 427.5 | 435 | +7.5 | +1.8% | 8,400 |
| 2006/09/26 | 437.5 | 437.5 | 427.5 | 427.5 | -10 | -2.3% | 8,400 |
| 2006/09/25 | 440 | 440 | 430 | 437.5 | +12.5 | +2.9% | 10,800 |
| 2006/09/22 | 427.5 | 430 | 422.5 | 425 | -7.5 | -1.7% | 16,400 |
| 2006/09/21 | 445 | 445 | 430 | 432.5 | -10 | -2.3% | 11,600 |
| 2006/09/20 | 445 | 445 | 435 | 442.5 | -15 | -3.3% | 18,400 |
| 2006/09/19 | 477.5 | 477.5 | 447.5 | 457.5 | +10 | +2.2% | 16,400 |
4401～
4450
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
