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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,000 | 2,040 | 1,994 | 2,016 | +22 | +1.1% | 33,900 |
| 2024/09/17 | 2,004 | 2,010 | 1,962 | 1,994 | -16 | -0.8% | 42,300 |
| 2024/09/13 | 1,988 | 2,024 | 1,981 | 2,010 | +22 | +1.1% | 44,400 |
| 2024/09/12 | 1,975 | 2,002 | 1,965 | 1,988 | +48 | +2.5% | 38,900 |
| 2024/09/11 | 1,998 | 1,998 | 1,922 | 1,940 | -70 | -3.5% | 87,700 |
| 2024/09/10 | 2,031 | 2,031 | 2,002 | 2,010 | -21 | -1% | 22,000 |
| 2024/09/09 | 1,980 | 2,070 | 1,960 | 2,031 | +9 | +0.4% | 58,200 |
| 2024/09/06 | 2,055 | 2,055 | 2,004 | 2,022 | -33 | -1.6% | 39,000 |
| 2024/09/05 | 2,001 | 2,095 | 2,000 | 2,055 | +55 | +2.8% | 60,900 |
| 2024/09/04 | 2,083 | 2,090 | 1,992 | 2,000 | -153 | -7.1% | 129,100 |
| 2024/09/03 | 2,110 | 2,192 | 2,092 | 2,153 | +63 | +3% | 52,800 |
| 2024/09/02 | 2,140 | 2,141 | 2,087 | 2,090 | -44 | -2.1% | 30,000 |
| 2024/08/30 | 2,130 | 2,171 | 2,122 | 2,134 | +23 | +1.1% | 28,900 |
| 2024/08/29 | 2,120 | 2,130 | 2,096 | 2,111 | -9 | -0.4% | 30,000 |
| 2024/08/28 | 2,132 | 2,134 | 2,105 | 2,120 | -14 | -0.7% | 18,800 |
| 2024/08/27 | 2,100 | 2,144 | 2,087 | 2,134 | +28 | +1.3% | 25,700 |
| 2024/08/26 | 2,080 | 2,106 | 2,075 | 2,106 | +30 | +1.4% | 31,600 |
| 2024/08/23 | 2,080 | 2,100 | 2,055 | 2,076 | -2 | -0.1% | 31,600 |
| 2024/08/22 | 2,020 | 2,079 | 2,002 | 2,078 | +70 | +3.5% | 67,700 |
| 2024/08/21 | 2,011 | 2,024 | 1,990 | 2,008 | -16 | -0.8% | 49,000 |
| 2024/08/20 | 2,019 | 2,038 | 1,996 | 2,024 | +7 | +0.3% | 59,000 |
| 2024/08/19 | 2,088 | 2,092 | 2,005 | 2,017 | -72 | -3.4% | 70,500 |
| 2024/08/16 | 2,050 | 2,100 | 2,028 | 2,089 | +80 | +4% | 82,700 |
| 2024/08/15 | 2,100 | 2,105 | 1,993 | 2,009 | -84 | -4% | 101,800 |
| 2024/08/14 | 2,127 | 2,132 | 2,082 | 2,093 | -21 | -1% | 56,900 |
| 2024/08/13 | 1,989 | 2,142 | 1,986 | 2,114 | +165 | +8.5% | 163,400 |
| 2024/08/09 | 1,981 | 2,024 | 1,905 | 1,949 | +8 | +0.4% | 89,200 |
| 2024/08/08 | 1,930 | 1,999 | 1,930 | 1,941 | -24 | -1.2% | 60,000 |
| 2024/08/07 | 1,938 | 2,024 | 1,891 | 1,965 | +32 | +1.7% | 129,900 |
| 2024/08/06 | 1,976 | 1,990 | 1,850 | 1,933 | +116 | +6.4% | 141,700 |
| 2024/08/05 | 1,901 | 1,939 | 1,668 | 1,817 | -164 | -8.3% | 292,900 |
| 2024/08/02 | 2,002 | 2,028 | 1,967 | 1,981 | -102 | -4.9% | 202,900 |
| 2024/08/01 | 2,144 | 2,144 | 2,051 | 2,083 | -70 | -3.3% | 104,800 |
| 2024/07/31 | 2,124 | 2,153 | 2,091 | 2,153 | +26 | +1.2% | 45,200 |
| 2024/07/30 | 2,140 | 2,148 | 2,118 | 2,127 | -19 | -0.9% | 76,500 |
| 2024/07/29 | 2,115 | 2,167 | 2,100 | 2,146 | +53 | +2.5% | 50,800 |
| 2024/07/26 | 2,150 | 2,154 | 2,091 | 2,093 | -25 | -1.2% | 54,300 |
| 2024/07/25 | 2,100 | 2,150 | 2,075 | 2,118 | -21 | -1% | 110,300 |
| 2024/07/24 | 2,188 | 2,196 | 2,130 | 2,139 | -41 | -1.9% | 47,400 |
| 2024/07/23 | 2,184 | 2,192 | 2,145 | 2,180 | -3 | -0.1% | 44,900 |
| 2024/07/22 | 2,188 | 2,200 | 2,167 | 2,183 | -8 | -0.4% | 32,200 |
| 2024/07/19 | 2,180 | 2,197 | 2,173 | 2,191 | +11 | +0.5% | 26,200 |
| 2024/07/18 | 2,200 | 2,222 | 2,180 | 2,180 | -29 | -1.3% | 36,900 |
| 2024/07/17 | 2,230 | 2,230 | 2,201 | 2,209 | -4 | -0.2% | 41,500 |
| 2024/07/16 | 2,162 | 2,224 | 2,162 | 2,213 | +55 | +2.5% | 77,700 |
| 2024/07/12 | 2,120 | 2,158 | 2,120 | 2,158 | +29 | +1.4% | 41,200 |
| 2024/07/11 | 2,149 | 2,149 | 2,114 | 2,129 | -12 | -0.6% | 45,100 |
| 2024/07/10 | 2,168 | 2,168 | 2,113 | 2,141 | -13 | -0.6% | 69,900 |
| 2024/07/09 | 2,168 | 2,204 | 2,141 | 2,154 | -26 | -1.2% | 83,200 |
| 2024/07/08 | 2,177 | 2,191 | 2,165 | 2,180 | +10 | +0.5% | 23,400 |
151～
200
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
