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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,650 | 1,676 | 1,612 | 1,612 | -53 | -3.2% | 251,500 |
2023/10/02 | 1,759 | 1,790 | 1,649 | 1,665 | -134 | -7.4% | 426,500 |
2023/09/29 | 1,728 | 1,802 | 1,720 | 1,799 | +87 | +5.1% | 223,900 |
2023/09/28 | 1,700 | 1,739 | 1,695 | 1,712 | -6 | -0.3% | 98,800 |
2023/09/27 | 1,707 | 1,733 | 1,698 | 1,718 | +2 | +0.1% | 87,100 |
2023/09/26 | 1,746 | 1,746 | 1,706 | 1,716 | -9 | -0.5% | 75,100 |
2023/09/25 | 1,682 | 1,729 | 1,680 | 1,725 | +45 | +2.7% | 113,600 |
2023/09/22 | 1,627 | 1,694 | 1,627 | 1,680 | +25 | +1.5% | 87,100 |
2023/09/21 | 1,633 | 1,668 | 1,633 | 1,655 | +8 | +0.5% | 86,200 |
2023/09/20 | 1,684 | 1,699 | 1,641 | 1,647 | -51 | -3% | 159,400 |
2023/09/19 | 1,706 | 1,729 | 1,695 | 1,698 | -8 | -0.5% | 81,500 |
2023/09/15 | 1,726 | 1,740 | 1,673 | 1,706 | -8 | -0.5% | 110,300 |
2023/09/14 | 1,716 | 1,752 | 1,706 | 1,714 | +8 | +0.5% | 67,700 |
2023/09/13 | 1,737 | 1,739 | 1,702 | 1,706 | -37 | -2.1% | 98,900 |
2023/09/12 | 1,727 | 1,766 | 1,723 | 1,743 | +26 | +1.5% | 126,100 |
2023/09/11 | 1,736 | 1,770 | 1,707 | 1,717 | -37 | -2.1% | 126,400 |
2023/09/08 | 1,722 | 1,790 | 1,722 | 1,754 | +11 | +0.6% | 173,000 |
2023/09/07 | 1,716 | 1,755 | 1,689 | 1,743 | +23 | +1.3% | 186,300 |
2023/09/06 | 1,710 | 1,730 | 1,681 | 1,720 | +8 | +0.5% | 166,700 |
2023/09/05 | 1,693 | 1,740 | 1,691 | 1,712 | ±0 | ±0% | 236,400 |
2023/09/04 | 1,785 | 1,801 | 1,712 | 1,712 | -89 | -4.9% | 378,800 |
2023/09/01 | 1,860 | 1,865 | 1,777 | 1,801 | -41 | -2.2% | 256,700 |
2023/08/31 | 1,836 | 1,859 | 1,814 | 1,842 | +26 | +1.4% | 204,500 |
2023/08/30 | 1,847 | 1,870 | 1,801 | 1,816 | +8 | +0.4% | 343,300 |
2023/08/29 | 1,820 | 1,840 | 1,800 | 1,808 | +1 | +0.1% | 185,200 |
2023/08/28 | 1,815 | 1,845 | 1,775 | 1,807 | +8 | +0.4% | 303,400 |
2023/08/25 | 1,757 | 1,821 | 1,754 | 1,799 | +35 | +2% | 274,000 |
2023/08/24 | 1,750 | 1,804 | 1,736 | 1,764 | +25 | +1.4% | 372,500 |
2023/08/23 | 1,635 | 1,750 | 1,635 | 1,739 | +105 | +6.4% | 428,900 |
2023/08/22 | 1,672 | 1,680 | 1,624 | 1,634 | -16 | -1% | 226,500 |
2023/08/21 | 1,599 | 1,655 | 1,579 | 1,650 | +69 | +4.4% | 282,900 |
2023/08/18 | 1,577 | 1,606 | 1,546 | 1,581 | +12 | +0.8% | 256,500 |
2023/08/17 | 1,495 | 1,571 | 1,491 | 1,569 | +58 | +3.8% | 316,700 |
2023/08/16 | 1,537 | 1,588 | 1,510 | 1,511 | -2 | -0.1% | 538,500 |
2023/08/15 | 1,403 | 1,543 | 1,401 | 1,513 | +109 | +7.8% | 1,094,700 |
2023/08/14 | 1,421 | 1,473 | 1,386 | 1,404 | +218 | +18.4% | 1,619,100 |
2023/08/10 | 1,178 | 1,188 | 1,168 | 1,186 | +2 | +0.2% | 185,000 |
2023/08/09 | 1,203 | 1,203 | 1,176 | 1,184 | -16 | -1.3% | 144,300 |
2023/08/08 | 1,250 | 1,255 | 1,198 | 1,200 | -41 | -3.3% | 194,700 |
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 |
151~
200
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