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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,474 | 1,498 | 1,461 | 1,486 | +11 | +0.7% | 74,100 |
| 2024/03/01 | 1,505 | 1,516 | 1,472 | 1,475 | -28 | -1.9% | 60,400 |
| 2024/02/29 | 1,527 | 1,527 | 1,497 | 1,503 | -30 | -2% | 72,200 |
| 2024/02/28 | 1,535 | 1,551 | 1,525 | 1,533 | -12 | -0.8% | 64,600 |
| 2024/02/27 | 1,573 | 1,575 | 1,539 | 1,545 | -16 | -1% | 66,200 |
| 2024/02/26 | 1,546 | 1,592 | 1,538 | 1,561 | +15 | +1% | 83,700 |
| 2024/02/22 | 1,539 | 1,550 | 1,510 | 1,546 | +13 | +0.8% | 73,000 |
| 2024/02/21 | 1,567 | 1,573 | 1,525 | 1,533 | -40 | -2.5% | 70,800 |
| 2024/02/20 | 1,591 | 1,610 | 1,571 | 1,573 | -13 | -0.8% | 79,000 |
| 2024/02/19 | 1,592 | 1,607 | 1,580 | 1,586 | +3 | +0.2% | 85,200 |
| 2024/02/16 | 1,529 | 1,607 | 1,527 | 1,583 | +75 | +5% | 205,100 |
| 2024/02/15 | 1,455 | 1,540 | 1,455 | 1,508 | +53 | +3.6% | 131,200 |
| 2024/02/14 | 1,516 | 1,539 | 1,448 | 1,455 | -80 | -5.2% | 145,700 |
| 2024/02/13 | 1,500 | 1,549 | 1,446 | 1,535 | -24 | -1.5% | 476,200 |
| 2024/02/09 | 1,570 | 1,612 | 1,557 | 1,559 | -11 | -0.7% | 192,100 |
| 2024/02/08 | 1,584 | 1,594 | 1,555 | 1,570 | -9 | -0.6% | 140,100 |
| 2024/02/07 | 1,554 | 1,590 | 1,546 | 1,579 | +35 | +2.3% | 169,100 |
| 2024/02/06 | 1,507 | 1,550 | 1,497 | 1,544 | +47 | +3.1% | 135,300 |
| 2024/02/05 | 1,496 | 1,502 | 1,480 | 1,497 | +13 | +0.9% | 78,000 |
| 2024/02/02 | 1,492 | 1,494 | 1,472 | 1,484 | ±0 | ±0% | 45,300 |
| 2024/02/01 | 1,486 | 1,495 | 1,473 | 1,484 | -19 | -1.3% | 98,900 |
| 2024/01/31 | 1,495 | 1,522 | 1,488 | 1,503 | +8 | +0.5% | 59,500 |
| 2024/01/30 | 1,528 | 1,536 | 1,492 | 1,495 | -30 | -2% | 131,200 |
| 2024/01/29 | 1,525 | 1,540 | 1,508 | 1,525 | +8 | +0.5% | 92,800 |
| 2024/01/26 | 1,472 | 1,540 | 1,471 | 1,517 | +32 | +2.2% | 96,700 |
| 2024/01/25 | 1,500 | 1,503 | 1,472 | 1,485 | -19 | -1.3% | 71,900 |
| 2024/01/24 | 1,475 | 1,539 | 1,466 | 1,504 | +49 | +3.4% | 319,900 |
| 2024/01/23 | 1,494 | 1,494 | 1,453 | 1,455 | -29 | -2% | 87,900 |
| 2024/01/22 | 1,471 | 1,484 | 1,455 | 1,484 | +23 | +1.6% | 97,900 |
| 2024/01/19 | 1,439 | 1,468 | 1,436 | 1,461 | +28 | +2% | 122,800 |
| 2024/01/18 | 1,399 | 1,435 | 1,395 | 1,433 | +47 | +3.4% | 156,800 |
| 2024/01/17 | 1,397 | 1,416 | 1,384 | 1,386 | +15 | +1.1% | 109,200 |
| 2024/01/16 | 1,372 | 1,393 | 1,365 | 1,371 | +17 | +1.3% | 81,700 |
| 2024/01/15 | 1,360 | 1,365 | 1,341 | 1,354 | +11 | +0.8% | 59,400 |
| 2024/01/12 | 1,365 | 1,373 | 1,335 | 1,343 | -22 | -1.6% | 109,900 |
| 2024/01/11 | 1,385 | 1,389 | 1,362 | 1,365 | -11 | -0.8% | 96,500 |
| 2024/01/10 | 1,404 | 1,405 | 1,374 | 1,376 | -9 | -0.6% | 90,300 |
| 2024/01/09 | 1,349 | 1,393 | 1,345 | 1,385 | +61 | +4.6% | 176,500 |
| 2024/01/05 | 1,356 | 1,376 | 1,324 | 1,324 | -18 | -1.3% | 90,200 |
| 2024/01/04 | 1,338 | 1,350 | 1,318 | 1,342 | +1 | +0.1% | 79,500 |
| 2023/12/29 | 1,330 | 1,345 | 1,320 | 1,341 | +32 | +2.4% | 82,800 |
| 2023/12/28 | 1,293 | 1,319 | 1,285 | 1,309 | +16 | +1.2% | 89,300 |
| 2023/12/27 | 1,288 | 1,302 | 1,283 | 1,293 | +12 | +0.9% | 118,000 |
| 2023/12/26 | 1,268 | 1,294 | 1,268 | 1,281 | +13 | +1% | 79,000 |
| 2023/12/25 | 1,294 | 1,296 | 1,262 | 1,268 | -7 | -0.5% | 80,700 |
| 2023/12/22 | 1,277 | 1,293 | 1,270 | 1,275 | -6 | -0.5% | 55,700 |
| 2023/12/21 | 1,290 | 1,296 | 1,278 | 1,281 | -44 | -3.3% | 121,800 |
| 2023/12/20 | 1,329 | 1,342 | 1,310 | 1,325 | -4 | -0.3% | 87,300 |
| 2023/12/19 | 1,260 | 1,329 | 1,260 | 1,329 | +54 | +4.2% | 142,500 |
| 2023/12/18 | 1,257 | 1,284 | 1,256 | 1,275 | -11 | -0.9% | 158,400 |
51～
100
件表示中 / 4505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 | 205,300円 | +8.3% | +11.0% | 4.72% | 11.65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 |
| カノークス | 192,000円 | +6.8% | -11.1% | 4.90% | 9.93倍 | 0.57倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| ＳＰＫ | 202,600円 | +5.8% | +1.9% | 2.96% | 8.48倍 | 0.83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 |
| 明治電機 | 162,500円 | +5.3% | +4.7% | 3.69% | 8.23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 |
| ピクセル | 23,500円 | +6.7% | - | 0.00% | - | 20.54倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム
