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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 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 |
| 2023/11/10 | 1,280 | 1,285 | 1,232 | 1,278 | +13 | +1% | 279,700 |
| 2023/11/09 | 1,256 | 1,273 | 1,247 | 1,265 | +9 | +0.7% | 91,000 |
| 2023/11/08 | 1,272 | 1,281 | 1,240 | 1,256 | +4 | +0.3% | 129,000 |
| 2023/11/07 | 1,280 | 1,280 | 1,252 | 1,252 | -32 | -2.5% | 115,300 |
| 2023/11/06 | 1,275 | 1,296 | 1,256 | 1,284 | +32 | +2.6% | 202,700 |
| 2023/11/02 | 1,270 | 1,282 | 1,250 | 1,252 | -1 | -0.1% | 179,600 |
| 2023/11/01 | 1,303 | 1,311 | 1,225 | 1,253 | -39 | -3% | 393,300 |
| 2023/10/31 | 1,279 | 1,296 | 1,251 | 1,292 | +10 | +0.8% | 275,400 |
| 2023/10/30 | 1,359 | 1,375 | 1,271 | 1,282 | -237 | -15.6% | 926,600 |
| 2023/10/27 | 1,464 | 1,519 | 1,458 | 1,519 | +66 | +4.5% | 177,100 |
| 2023/10/26 | 1,469 | 1,485 | 1,446 | 1,453 | -37 | -2.5% | 122,700 |
| 2023/10/25 | 1,523 | 1,523 | 1,488 | 1,490 | -30 | -2% | 133,400 |
| 2023/10/24 | 1,466 | 1,522 | 1,432 | 1,520 | +46 | +3.1% | 195,400 |
| 2023/10/23 | 1,481 | 1,521 | 1,465 | 1,474 | -42 | -2.8% | 138,800 |
| 2023/10/20 | 1,499 | 1,525 | 1,475 | 1,516 | +1 | +0.1% | 109,700 |
| 2023/10/19 | 1,522 | 1,556 | 1,502 | 1,515 | -44 | -2.8% | 111,300 |
| 2023/10/18 | 1,516 | 1,559 | 1,505 | 1,559 | +59 | +3.9% | 107,300 |
| 2023/10/17 | 1,531 | 1,543 | 1,480 | 1,500 | -7 | -0.5% | 96,700 |
| 2023/10/16 | 1,540 | 1,540 | 1,500 | 1,507 | -48 | -3.1% | 124,900 |
| 2023/10/13 | 1,607 | 1,608 | 1,555 | 1,555 | -62 | -3.8% | 116,400 |
| 2023/10/12 | 1,591 | 1,621 | 1,575 | 1,617 | +20 | +1.3% | 79,400 |
| 2023/10/11 | 1,585 | 1,617 | 1,579 | 1,597 | +1 | +0.1% | 74,300 |
| 2023/10/10 | 1,556 | 1,604 | 1,556 | 1,596 | +43 | +2.8% | 91,200 |
| 2023/10/06 | 1,561 | 1,570 | 1,531 | 1,553 | ±0 | ±0% | 148,000 |
| 2023/10/05 | 1,582 | 1,624 | 1,537 | 1,553 | -14 | -0.9% | 138,600 |
| 2023/10/04 | 1,573 | 1,592 | 1,547 | 1,567 | -45 | -2.8% | 222,600 |
| 2023/10/03 | 1,650 | 1,676 | 1,612 | 1,612 | -53 | -3.2% | 251,500 |
101～
150
件表示中 / 4504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 | 198,000円 | +8.3% | +11.0% | 4.90% | 11.24倍 | 2.73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 | 162,800円 | +5.3% | +4.7% | 3.69% | 8.25倍 | 0.63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 |
| ほくたけ | 84,000円 | +2.1% | -2.6% | 2.38% | 8.21倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 48,900円 | +7.7% | -15.6% | 3.68% | 28.06倍 | 0.68倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。Ｍ＆Ａ積極化 |
| ＯＣＨＩ・ＨＤ | 146,000円 | +10.3% | +24.5% | 3.70% | 9.01倍 | 0.81倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。建築物調査、土木工事のエンジニアリングも |
市場注目の銘柄
チャート関連のコラム
