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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,230 | 1,251 | 1,216 | 1,221 | +2 | +0.2% | 177,300 |
| 2022/11/17 | 1,205 | 1,234 | 1,193 | 1,219 | ±0 | ±0% | 127,000 |
| 2022/11/16 | 1,235 | 1,254 | 1,203 | 1,219 | -2 | -0.2% | 304,700 |
| 2022/11/15 | 1,270 | 1,312 | 1,203 | 1,221 | -26 | -2.1% | 503,100 |
| 2022/11/14 | 1,219 | 1,319 | 1,160 | 1,247 | +44 | +3.7% | 767,800 |
| 2022/11/11 | 1,171 | 1,210 | 1,159 | 1,203 | +62 | +5.4% | 277,300 |
| 2022/11/10 | 1,140 | 1,146 | 1,121 | 1,141 | -18 | -1.6% | 164,400 |
| 2022/11/09 | 1,210 | 1,222 | 1,157 | 1,159 | -59 | -4.8% | 251,500 |
| 2022/11/08 | 1,219 | 1,228 | 1,201 | 1,218 | -14 | -1.1% | 130,700 |
| 2022/11/07 | 1,219 | 1,232 | 1,172 | 1,232 | +10 | +0.8% | 263,300 |
| 2022/11/04 | 1,201 | 1,233 | 1,192 | 1,222 | +3 | +0.2% | 213,900 |
| 2022/11/02 | 1,194 | 1,230 | 1,175 | 1,219 | +1 | +0.1% | 440,200 |
| 2022/11/01 | 1,282 | 1,295 | 1,199 | 1,218 | -89 | -6.8% | 932,700 |
| 2022/10/31 | 1,266 | 1,344 | 1,249 | 1,307 | +220 | +20.2% | 1,857,900 |
| 2022/10/28 | 1,100 | 1,107 | 1,078 | 1,087 | -28 | -2.5% | 202,100 |
| 2022/10/27 | 1,117 | 1,134 | 1,103 | 1,115 | -3 | -0.3% | 124,200 |
| 2022/10/26 | 1,177 | 1,183 | 1,111 | 1,118 | -59 | -5% | 231,100 |
| 2022/10/25 | 1,164 | 1,192 | 1,145 | 1,177 | +29 | +2.5% | 164,500 |
| 2022/10/24 | 1,170 | 1,171 | 1,133 | 1,148 | +7 | +0.6% | 137,600 |
| 2022/10/21 | 1,202 | 1,202 | 1,141 | 1,141 | -31 | -2.6% | 179,500 |
| 2022/10/20 | 1,192 | 1,198 | 1,169 | 1,172 | -41 | -3.4% | 179,900 |
| 2022/10/19 | 1,213 | 1,241 | 1,199 | 1,213 | +1 | +0.1% | 176,400 |
| 2022/10/18 | 1,220 | 1,226 | 1,184 | 1,212 | +6 | +0.5% | 171,400 |
| 2022/10/17 | 1,200 | 1,217 | 1,190 | 1,206 | -22 | -1.8% | 137,900 |
| 2022/10/14 | 1,196 | 1,228 | 1,176 | 1,228 | +68 | +5.9% | 241,100 |
| 2022/10/13 | 1,172 | 1,186 | 1,146 | 1,160 | -29 | -2.4% | 191,800 |
| 2022/10/12 | 1,199 | 1,213 | 1,166 | 1,189 | -29 | -2.4% | 226,900 |
| 2022/10/11 | 1,169 | 1,218 | 1,166 | 1,218 | +28 | +2.4% | 243,600 |
| 2022/10/07 | 1,188 | 1,227 | 1,171 | 1,190 | -11 | -0.9% | 328,700 |
| 2022/10/06 | 1,229 | 1,248 | 1,196 | 1,201 | -13 | -1.1% | 449,800 |
| 2022/10/05 | 1,173 | 1,235 | 1,133 | 1,214 | +50 | +4.3% | 823,200 |
| 2022/10/04 | 1,132 | 1,205 | 1,119 | 1,164 | +90 | +8.4% | 1,567,400 |
| 2022/10/03 | 1,074 | 1,074 | 1,050 | 1,074 | +150 | +16.2% | 345,100 |
| 2022/09/30 | 934 | 943 | 922 | 924 | -35 | -3.6% | 65,500 |
| 2022/09/29 | 949 | 980 | 943 | 959 | +35 | +3.8% | 174,600 |
| 2022/09/28 | 938 | 949 | 905 | 924 | -3 | -0.3% | 89,500 |
| 2022/09/27 | 915 | 939 | 906 | 927 | +27 | +3% | 65,700 |
| 2022/09/26 | 917 | 923 | 894 | 900 | -41 | -4.4% | 97,600 |
| 2022/09/22 | 920 | 947 | 910 | 941 | +4 | +0.4% | 94,500 |
| 2022/09/21 | 976 | 976 | 931 | 937 | -60 | -6% | 145,000 |
| 2022/09/20 | 957 | 1,004 | 956 | 997 | +53 | +5.6% | 152,800 |
| 2022/09/16 | 968 | 987 | 939 | 944 | -23 | -2.4% | 136,100 |
| 2022/09/15 | 988 | 992 | 957 | 967 | -6 | -0.6% | 70,100 |
| 2022/09/14 | 964 | 986 | 960 | 973 | -21 | -2.1% | 93,700 |
| 2022/09/13 | 1,019 | 1,029 | 976 | 994 | -25 | -2.5% | 142,000 |
| 2022/09/12 | 1,016 | 1,042 | 1,011 | 1,019 | -9 | -0.9% | 79,600 |
| 2022/09/09 | 1,018 | 1,047 | 1,004 | 1,028 | -3 | -0.3% | 92,600 |
| 2022/09/08 | 998 | 1,031 | 976 | 1,031 | +61 | +6.3% | 151,900 |
| 2022/09/07 | 984 | 989 | 950 | 970 | -22 | -2.2% | 107,800 |
| 2022/09/06 | 961 | 999 | 953 | 992 | +29 | +3% | 111,400 |
601～
650
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
