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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,360 | 1,380 | 1,337 | 1,380 | +40 | +3% | 203,500 |
| 2023/06/28 | 1,366 | 1,412 | 1,332 | 1,340 | +1 | +0.1% | 420,500 |
| 2023/06/27 | 1,317 | 1,347 | 1,308 | 1,339 | -3 | -0.2% | 163,600 |
| 2023/06/26 | 1,342 | 1,357 | 1,312 | 1,342 | -4 | -0.3% | 243,300 |
| 2023/06/23 | 1,325 | 1,369 | 1,325 | 1,346 | +21 | +1.6% | 288,400 |
| 2023/06/22 | 1,350 | 1,357 | 1,316 | 1,325 | -33 | -2.4% | 243,400 |
| 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 |
451～
500
件表示中 / 4740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 | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62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 |
| 高 島 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| ＳＰＫ | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81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 |
| 日邦産 | 233,200円 | +0.2% | -9.3% | 3.26% | 15.24倍 | 1.34倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| アルファパチェ | 218,300円 | +10.8% | +14.1% | 1.60% | 21.64倍 | 3.49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 |
市場注目の銘柄
チャート関連のコラム
