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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,229 | 1,247 | 1,195 | 1,241 | +12 | +1% | 119,200 |
| 2023/08/04 | 1,223 | 1,236 | 1,207 | 1,229 | +1 | +0.1% | 104,200 |
| 2023/08/03 | 1,221 | 1,239 | 1,215 | 1,228 | -4 | -0.3% | 86,400 |
| 2023/08/02 | 1,235 | 1,253 | 1,229 | 1,232 | -4 | -0.3% | 90,100 |
| 2023/08/01 | 1,198 | 1,241 | 1,197 | 1,236 | +37 | +3.1% | 173,000 |
| 2023/07/31 | 1,212 | 1,219 | 1,193 | 1,199 | -4 | -0.3% | 72,000 |
| 2023/07/28 | 1,225 | 1,225 | 1,190 | 1,203 | -27 | -2.2% | 236,400 |
| 2023/07/27 | 1,227 | 1,242 | 1,225 | 1,230 | +3 | +0.2% | 40,900 |
| 2023/07/26 | 1,226 | 1,238 | 1,223 | 1,227 | -4 | -0.3% | 48,100 |
| 2023/07/25 | 1,242 | 1,244 | 1,226 | 1,231 | -17 | -1.4% | 98,400 |
| 2023/07/24 | 1,255 | 1,263 | 1,238 | 1,248 | -11 | -0.9% | 84,700 |
| 2023/07/21 | 1,281 | 1,281 | 1,258 | 1,259 | -27 | -2.1% | 79,500 |
| 2023/07/20 | 1,280 | 1,312 | 1,267 | 1,286 | +5 | +0.4% | 99,000 |
| 2023/07/19 | 1,276 | 1,288 | 1,264 | 1,281 | +15 | +1.2% | 78,700 |
| 2023/07/18 | 1,265 | 1,278 | 1,259 | 1,266 | -3 | -0.2% | 77,300 |
| 2023/07/14 | 1,300 | 1,306 | 1,256 | 1,269 | -15 | -1.2% | 87,700 |
| 2023/07/13 | 1,276 | 1,284 | 1,254 | 1,284 | +21 | +1.7% | 81,100 |
| 2023/07/12 | 1,316 | 1,324 | 1,260 | 1,263 | -47 | -3.6% | 163,600 |
| 2023/07/11 | 1,313 | 1,333 | 1,310 | 1,310 | -1 | -0.1% | 121,200 |
| 2023/07/10 | 1,321 | 1,335 | 1,307 | 1,311 | -13 | -1% | 93,300 |
| 2023/07/07 | 1,300 | 1,340 | 1,285 | 1,324 | -1 | -0.1% | 86,000 |
| 2023/07/06 | 1,345 | 1,345 | 1,301 | 1,325 | -22 | -1.6% | 152,100 |
| 2023/07/05 | 1,396 | 1,398 | 1,340 | 1,347 | -40 | -2.9% | 151,300 |
| 2023/07/04 | 1,380 | 1,403 | 1,380 | 1,387 | -17 | -1.2% | 122,600 |
| 2023/07/03 | 1,400 | 1,415 | 1,374 | 1,404 | +9 | +0.6% | 231,500 |
| 2023/06/30 | 1,356 | 1,396 | 1,352 | 1,395 | +15 | +1.1% | 130,300 |
| 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 |
501～
550
件表示中 / 4816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 | 263,500円 | +8.5% | +7.8% | 4.74% | 12.32倍 | 3.24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 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79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 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 東京産 | 91,100円 | -8.1% | +7.6% | 4.17% | 6.42倍 | 1.13倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| 白 銅 | 229,600円 | +1.2% | -19.7% | 3.48% | 15.41倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
