スターティア HD（3393）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,005
- 始値
- 3,010
- 高値
- 3,040
- 安値
- 3,005
- 終値 +0.83%
- 3,030
- 出来高 +2.14%
- 19,100
乖離率
- 株価（5日）
移動平均値 - +0.2%
3,024 - 株価（25日）
移動平均値 - -1.34%
3,071 - 出来高（5日）
移動平均値 - -31.93%
28,060
2026/03/19～2026/08/14
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 3,010 | 3,040 | 3,005 | 3,030 | +0.83% | 19,100 | 310億2841万 | -1.34% | 12.15 | 3.53 |
| 08/13 | 3,040 | 3,040 | 2,990 | 3,005 | -0.83% | 18,700 | 307億7240万 | -2.18% | 12.05 | 3.5 |
| 08/12 | 3,020 | 3,075 | 3,020 | 3,030 | +0.33% | 21,100 | 310億2841万 | -1.46% | 12.15 | 3.53 |
| 08/10 | 2,994 | 3,025 | 2,950 | 3,020 | -0.49% | 54,500 | 309億2600万 | -1.88% | 12.11 | 3.52 |
| 08/07 | 3,085 | 3,085 | 3,020 | 3,035 | -1.46% | 26,900 | 310億7961万 | -1.49% | 12.17 | 3.54 |
| 08/06 | 3,090 | 3,090 | 3,055 | 3,080 | +0.33% | 25,000 | 315億4043万 | -0.06% | 12.35 | 3.59 |
| 08/05 | 3,090 | 3,095 | 3,060 | 3,070 | 0% | 12,000 | 314億3802万 | -0.29% | 12.31 | 3.58 |
| 08/04 | 3,100 | 3,110 | 3,055 | 3,070 | -0.32% | 11,500 | 314億3802万 | -0.23% | 12.31 | 3.58 |
| 08/03 | 3,090 | 3,105 | 3,015 | 3,080 | 0% | 31,000 | 315億4043万 | +0.16% | 12.35 | 3.59 |
| 07/31 | 3,150 | 3,150 | 3,065 | 3,080 | -1.44% | 20,100 | 315億4043万 | +0.26% | 12.35 | 3.59 |
| 07/30 | 3,125 | 3,150 | 3,110 | 3,125 | +0.16% | 18,600 | 320億125万 | +1.89% | 12.53 | 3.64 |
| 07/29 | 3,120 | 3,120 | 3,080 | 3,120 | +0.48% | 18,100 | 319億5004万 | +1.93% | 12.51 | 3.64 |
| 07/28 | 3,095 | 3,120 | 3,080 | 3,105 | +0.32% | 18,900 | 317億9644万 | +1.74% | 12.45 | 3.62 |
| 07/27 | 3,060 | 3,100 | 3,025 | 3,095 | +1.64% | 41,500 | 316億9403万 | +1.61% | 12.41 | 3.61 |
| 07/24 | 3,055 | 3,055 | 3,005 | 3,045 | -0.16% | 17,700 | 311億8201万 | +0.16% | 12.21 | 3.55 |
| 07/23 | 3,075 | 3,075 | 3,025 | 3,050 | -0.81% | 14,100 | 312億3322万 | +0.46% | 12.23 | 3.56 |
| 07/22 | 3,085 | 3,090 | 3,055 | 3,075 | -0.81% | 13,200 | 314億8923万 | +1.49% | 12.33 | 3.58 |
| 07/21 | 3,065 | 3,120 | 3,065 | 3,100 | +1.14% | 17,800 | 317億4524万 | +2.55% | 12.43 | 3.61 |
| 07/17 | 3,095 | 3,110 | 3,010 | 3,065 | -0.81% | 59,300 | 313億8682万 | +1.66% | 12.29 | 3.57 |
| 07/16 | 3,120 | 3,130 | 3,070 | 3,090 | -0.96% | 19,800 | 316億4283万 | +2.76% | 12.39 | 3.6 |
| 07/15 | 3,090 | 3,120 | 3,075 | 3,120 | +1.3% | 15,400 | 319億5004万 | +4.1% | 12.51 | 3.64 |
| 07/14 | 3,080 | 3,100 | 3,070 | 3,080 | +0.33% | 15,100 | 315億4043万 | +3.15% | 12.35 | 3.59 |
| 07/13 | 3,095 | 3,150 | 3,060 | 3,070 | -0.49% | 19,400 | 314億3802万 | +3.12% | 12.31 | 3.58 |
| 07/10 | 3,070 | 3,110 | 3,070 | 3,085 | +1.15% | 15,200 | 315億9163万 | +3.94% | 12.37 | 3.6 |
| 07/09 | 3,070 | 3,080 | 3,040 | 3,050 | -0.16% | 14,200 | 312億3322万 | +3.01% | 12.23 | 3.56 |
| 07/08 | 3,100 | 3,100 | 3,050 | 3,055 | -0.97% | 14,800 | 312億8442万 | +3.49% | 12.25 | 3.56 |
| 07/07 | 3,085 | 3,130 | 3,070 | 3,085 | -0.16% | 21,100 | 315億9163万 | +4.75% | 12.37 | 3.6 |
| 07/06 | 3,120 | 3,135 | 3,070 | 3,090 | -0.32% | 19,400 | 316億4283万 | +5.14% | 12.39 | 3.6 |
| 07/03 | 3,060 | 3,100 | 3,010 | 3,100 | +1.14% | 21,600 | 317億4524万 | +5.55% | 12.43 | 3.61 |
| 07/02 | 3,025 | 3,065 | 3,000 | 3,065 | +2.17% | 35,700 | 313億8682万 | +4.54% | 12.29 | 3.57 |
| 07/01 | 3,025 | 3,030 | 2,999 | 3,000 | -0.83% | 18,700 | 307億2120万 | +2.42% | 12.03 | 3.5 |
| 06/30 | 3,030 | 3,045 | 3,005 | 3,025 | -0.17% | 20,700 | 309億7721万 | +3.28% | 12.13 | 3.51 |
| 06/29 | 3,000 | 3,045 | 2,983 | 3,030 | +1.41% | 20,900 | 310億2841万 | +3.59% | 12.15 | 3.52 |
| 06/26 | 2,970 | 2,989 | 2,955 | 2,988 | +0.61% | 18,500 | 305億9831万 | +2.29% | 11.98 | 3.47 |
| 06/25 | 2,998 | 2,998 | 2,951 | 2,970 | +0.34% | 41,400 | 304億1398万 | +1.64% | 11.91 | 3.45 |
| 06/24 | 2,912 | 2,960 | 2,912 | 2,960 | +1.65% | 29,300 | 303億1158万 | +1.23% | 11.87 | 3.44 |
| 06/23 | 2,955 | 2,970 | 2,912 | 2,912 | -1.46% | 34,100 | 298億2004万 | -0.44% | 11.67 | 3.38 |
| 06/22 | 2,950 | 2,974 | 2,909 | 2,955 | +0.34% | 40,900 | 302億6038万 | +0.89% | 11.85 | 3.43 |
| 06/19 | 2,926 | 2,953 | 2,911 | 2,945 | +0.65% | 29,600 | 301億5797万 | +0.55% | 11.81 | 3.42 |
| 06/18 | 2,910 | 2,965 | 2,907 | 2,926 | +0.27% | 25,700 | 299億6341万 | +0.24% | 11.73 | 3.4 |
| 06/17 | 2,861 | 2,933 | 2,861 | 2,918 | +1.11% | 18,500 | 298億8148万 | +0.21% | 11.7 | 3.39 |
| 06/16 | 2,901 | 2,901 | 2,854 | 2,886 | -0.35% | 22,900 | 295億5379万 | -0.69% | 11.57 | 3.35 |
| 06/15 | 2,900 | 2,918 | 2,880 | 2,896 | +1.08% | 25,100 | 296億5619万 | -0.14% | 11.61 | 3.36 |
| 06/12 | 2,861 | 2,893 | 2,830 | 2,865 | +0.39% | 33,100 | 293億3874万 | -1.04% | 11.49 | 3.32 |
| 06/11 | 2,842 | 2,867 | 2,801 | 2,854 | +0.39% | 34,100 | 292億2610万 | -1.28% | 11.44 | 3.31 |
| 06/10 | 2,844 | 2,846 | 2,810 | 2,843 | -0.04% | 24,300 | 291億1345万 | -1.52% | 11.4 | 3.3 |
| 06/09 | 2,870 | 2,884 | 2,830 | 2,844 | -0.25% | 23,700 | 291億2369万 | -1.35% | 11.4 | 3.3 |
| 06/08 | 2,861 | 2,864 | 2,819 | 2,851 | -2.06% | 44,800 | 291億9538万 | -1.04% | 11.43 | 3.31 |
| 06/05 | 2,850 | 2,928 | 2,850 | 2,911 | +2.9% | 37,800 | 298億980万 | +1.15% | 11.67 | 3.38 |
| 06/04 | 2,864 | 2,864 | 2,817 | 2,829 | -1.77% | 44,600 | 289億7009万 | -1.5% | 11.34 | 3.28 |
| 06/03 | 2,930 | 2,930 | 2,864 | 2,880 | -1.71% | 57,000 | 294億9235万 | +0.38% | 11.55 | 3.34 |
| 06/02 | 3,010 | 3,010 | 2,911 | 2,930 | -3.3% | 40,100 | 300億437万 | +2.3% | 11.75 | 3.4 |
| 06/01 | 3,000 | 3,030 | 2,964 | 3,030 | +1.61% | 39,300 | 310億2841万 | +6.02% | 12.15 | 3.52 |
| 05/29 | 2,996 | 3,025 | 2,962 | 2,982 | -0.47% | 19,700 | 305億3687万 | +4.67% | 11.95 | 3.46 |
| 05/28 | 2,965 | 3,010 | 2,944 | 2,996 | +0.27% | 29,400 | 306億8023万 | +5.38% | 12.01 | 3.48 |
| 05/27 | 2,959 | 3,000 | 2,901 | 2,988 | +1.91% | 39,100 | 305億9831万 | +5.36% | 11.98 | 3.47 |
| 05/26 | 2,944 | 2,989 | 2,919 | 2,932 | +0.07% | 37,800 | 300億2485万 | +3.6% | 11.75 | 3.4 |
| 05/25 | 2,999 | 2,999 | 2,909 | 2,930 | -2.5% | 41,200 | 300億437万 | +3.72% | 11.75 | 3.4 |
| 05/22 | 2,998 | 3,005 | 2,950 | 3,005 | -0.5% | 42,600 | 307億7240万 | +6.56% | 12.05 | 3.49 |
| 05/21 | 2,999 | 3,050 | 2,985 | 3,020 | +1.07% | 35,900 | 309億2600万 | +7.47% | 12.11 | 3.5 |
| 05/20 | 3,050 | 3,050 | 2,945 | 2,988 | -1.06% | 36,100 | 305億9831万 | +6.68% | 11.98 | 3.47 |
| 05/19 | 2,998 | 3,055 | 2,969 | 3,020 | +2.13% | 78,400 | 309億2600万 | +8.09% | 12.11 | 3.5 |
| 05/18 | 2,849 | 2,984 | 2,839 | 2,957 | +9.52% | 188,300 | 302億8086万 | +6.02% | 11.85 | 3.43 |
| 05/15 | 2,749 | 2,749 | 2,677 | 2,700 | -1.42% | 86,200 | 276億4908万 | -2.95% | 10.82 | 3.13 |
| 05/14 | 2,779 | 2,780 | 2,711 | 2,739 | -1.05% | 39,700 | 280億4845万 | -1.65% | 10.98 | 3.18 |
| 05/13 | 2,747 | 2,771 | 2,747 | 2,768 | +0.84% | 24,900 | 283億4542万 | -0.61% | 11.1 | 3.21 |
| 05/12 | 2,775 | 2,781 | 2,741 | 2,745 | -0.72% | 27,700 | 281億989万 | -1.37% | 11 | 3.19 |
| 05/11 | 2,779 | 2,799 | 2,765 | 2,765 | -0.18% | 14,700 | 283億1470万 | -0.65% | 11.08 | 3.21 |
| 05/08 | 2,750 | 2,788 | 2,734 | 2,770 | +0.62% | 31,200 | 283億6590万 | -0.32% | 11.1 | 3.21 |
| 05/07 | 2,779 | 2,779 | 2,753 | 2,753 | +0.4% | 19,900 | 281億9182万 | -0.72% | 11.04 | 3.19 |
| 05/01 | 2,783 | 2,783 | 2,737 | 2,742 | -1.65% | 28,400 | 280億7917万 | -1.12% | 10.99 | 3.18 |
| 04/30 | 2,773 | 2,788 | 2,750 | 2,788 | +0.54% | 29,800 | 285億5023万 | +0.61% | 11.18 | 3.24 |
| 04/28 | 2,760 | 2,803 | 2,750 | 2,773 | +0.43% | 20,700 | 283億9662万 | +0.14% | 11.12 | 3.22 |
| 04/27 | 2,757 | 2,774 | 2,741 | 2,761 | +0.15% | 27,600 | 282億7374万 | -0.18% | 11.07 | 3.2 |
| 04/24 | 2,759 | 2,766 | 2,740 | 2,757 | -0.11% | 38,700 | 282億3278万 | -0.22% | 11.05 | 3.2 |
| 04/23 | 2,793 | 2,793 | 2,742 | 2,760 | -0.36% | 30,400 | 282億6350万 | -0.04% | 11.06 | 3.2 |
| 04/22 | 2,802 | 2,815 | 2,770 | 2,770 | -1.25% | 17,200 | 283億6590万 | +0.25% | 11.1 | 3.21 |
| 04/21 | 2,839 | 2,840 | 2,800 | 2,805 | -1.02% | 21,800 | 287億2432万 | +1.52% | 11.24 | 3.26 |
| 04/20 | 2,847 | 2,866 | 2,815 | 2,834 | 0% | 38,000 | 290億2129万 | +2.61% | 11.36 | 3.29 |
| 04/17 | 2,816 | 2,852 | 2,816 | 2,834 | +0.35% | 19,700 | 290億2129万 | +2.61% | 11.36 | 3.29 |
| 04/16 | 2,825 | 2,870 | 2,824 | 2,824 | -0.04% | 27,500 | 289億1888万 | +2.21% | 11.32 | 3.28 |
| 04/15 | 2,805 | 2,844 | 2,803 | 2,825 | +0.96% | 40,300 | 289億2913万 | +2.02% | 11.33 | 3.28 |
| 04/14 | 2,800 | 2,812 | 2,789 | 2,798 | +1.56% | 26,700 | 286億5263万 | +0.9% | 11.22 | 3.25 |
| 04/13 | 2,764 | 2,786 | 2,739 | 2,755 | -1.5% | 53,100 | 282億1230万 | -0.79% | 11.04 | 3.2 |
| 04/10 | 2,803 | 2,831 | 2,782 | 2,797 | -0.71% | 34,200 | 286億4239万 | +0.47% | 11.21 | 3.25 |
| 04/09 | 2,865 | 2,875 | 2,809 | 2,817 | -2.39% | 43,200 | 288億4720万 | +0.97% | 11.29 | 3.27 |
| 04/08 | 2,811 | 2,892 | 2,810 | 2,886 | +3.66% | 61,600 | 295億5379万 | +3.37% | 11.57 | 3.35 |
| 04/07 | 2,781 | 2,810 | 2,776 | 2,784 | 0% | 20,000 | 285億927万 | -0.39% | 11.16 | 3.23 |
| 04/06 | 2,763 | 2,797 | 2,749 | 2,784 | +1.61% | 45,700 | 285億927万 | -0.71% | 11.16 | 3.23 |
| 04/03 | 2,747 | 2,759 | 2,740 | 2,740 | +0.81% | 18,800 | 280億5869万 | -2.7% | 10.98 | 3.18 |
| 04/02 | 2,754 | 2,769 | 2,701 | 2,718 | -0.8% | 32,900 | 278億3340万 | -3.86% | 10.9 | 3.15 |
| 04/01 | 2,701 | 2,740 | 2,700 | 2,740 | +2.78% | 39,700 | 280億5869万 | -3.39% | 10.98 | 3.18 |
| 03/31 | 2,613 | 2,680 | 2,602 | 2,666 | +2.03% | 48,500 | 273億90万 | -6.23% | 10.75 | 2.97 |
| 03/30 | 2,635 | 2,638 | 2,589 | 2,613 | -5.12% | 94,200 | 267億5816万 | -8.44% | 10.54 | 2.91 |
| 03/27 | 2,688 | 2,760 | 2,686 | 2,754 | +1.85% | 56,600 | 282億206万 | -3.97% | 11.11 | 3.07 |
| 03/26 | 2,735 | 2,735 | 2,683 | 2,704 | -0.66% | 55,300 | 276億9004万 | -5.95% | 10.91 | 3.01 |
| 03/25 | 2,714 | 2,735 | 2,698 | 2,722 | +0.55% | 58,100 | 278億7436万 | -5.52% | 10.98 | 3.03 |
| 03/24 | 2,706 | 2,716 | 2,674 | 2,707 | +1.27% | 69,300 | 277億2076万 | -6.3% | 10.92 | 3.01 |
| 03/23 | 2,678 | 2,688 | 2,644 | 2,673 | -1.8% | 103,600 | 273億7258万 | -7.44% | 10.78 | 2.98 |
| 03/19 | 2,778 | 2,778 | 2,721 | 2,722 | -3.13% | 69,100 | 278億7436万 | -5.88% | 10.98 | 3.03 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 243 97,000 2/26 | 126 50,400 5/21 | 97,600 244 10/24 | - | - | +24.47% 10/24 | -15.57% 5/21 |
| 2009年 3月期 | 250 100,000 5/29 | 74 29,600 11/14 29,510 10/31 | 201,200 503 6/26 | - | - | +40.75% 12/1 | -39.66% 6/27 |
| 2010年 3月期 | 334 133,700 3/29 | 85 34,100 12/1 | 69,200 173 2/8 | - | - | +140.84% 4/16 | -20.98% 12/1 |
| 2011年 3月期 | 1,389 2,778 1/17 | 278 111,000 4/1 | 1,525,800 762,900 12/15 | 122億8653万 | 24億5465万 | +106.32% 12/16 | -48.36% 3/15 |
| 2012年 3月期 | 835 1,670 4/25 | 400 800 11/22 | 231,400 115,700 4/25 | 73億8607万 | 35億3824万 | +21.46% 3/8 | -21.93% 9/27 |
| 2013年 3月期 | 1,043 2,085 11/5 | 438 875 6/15 | 330,800 165,400 2/1 | 92億2153万 | 38億6995万 | +31.53% 11/5 | -19.93% 2/13 |
| 2014年 3月期 | 1,105 2,209 3/7 | 490 980 6/27 | 812,400 406,200 1/17 | 111億7621万 | 43億3434万 | +27.36% 1/17 | -25.91% 6/7 |
| 2015年 3月期 | 1,045 2,090 4/2 | 653 1,305 5/20 | 144,800 72,400 5/21 | 105億8417万 | 66億878万 | +12.47% 4/9 | -20.55% 5/19 |
| 2016年 3月期 | 1,117 2,233 7/23 | 450 2/12 | 7,417,100 1/28 | 114億3340万 | 46億818万 | +55.52% 1/28 | -26.13% 2/12 |
| 2017年 3月期 | 808 5/11 | 431 6/24 | 3,945,500 5/11 | 82億7424万 | 44億1361万 | +30.82% 5/11 | -20.62% 6/24 |
| 2018年 3月期 | 1,435 1/5 | 480 4/13 | 3,416,400 9/1 | 146億9497万 | 49億1539万 | +35.82% 1/5 | -17.03% 2/14 |
| 2019年 3月期 | 1,002 4/2 | 511 12/26 | 698,800 8/30 | 102億6088万 | 52億3284万 | +15.15% 8/29 | -24.16% 12/25 |
| 2020年 3月期 | 868 1/9 | 360 3/13 | 657,000 12/12 | 88億8866万 | 36億8654万 | +28.17% 4/15 | -38.88% 3/13 |
| 2021年 3月期 | 1,312 3/23 | 411 4/3 | 560,500 7/7 | 134億3540万 | 42億880万 | +27.12% 1/15 | -14.46% 7/2 |
| 2022年 3月期 | 2,180 7/12 | 492 3/15 | 598,500 12/1 | 223億2407万 | 50億3827万 | +33.48% 5/27 | -25.01% 2/24 |
| 2023年 3月期 | 1,596 3/30 | 506 5/12 | 2,515,900 2/28 | 163億4367万 | 51億8164万 | +36.59% 6/3 | -15.26% 12/20 |
| 2024年 3月期 | 1,870 8/30 | 1,165 5/26 5/25 | 1,619,100 8/14 | 191億4954万 | 119億3006万 | +30.37% 8/25 | -18.49% 10/30 |
| 2025年 3月期 | 2,433 2/17 | 1,377 4/19 4/5 | 2,262,900 5/16 | 249億1489万 | 141億103万 | +37.59% 5/17 | -16.28% 4/7 |
| 2026年 3月期 | 3,100 2/27 | 1,750 4/7 | 348,000 5/23 | 317億4524万 | 179億2070万 | +22.25% 5/27 | -8.44% 3/30 |
| 最新 | 3,030 2026/8/14 | 19,100 | 310億2841万 | -1.34% 3,071 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -84%（0.16倍）
- 2007/12/26 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/26
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 904%（10.04倍）
- 2011/12/30 vs 2010/12/30
- -59%（0.41倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 73%（1.73倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/08/14 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
74円（2008/10/31） - 4007%（41.07倍）
3,030円（8/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
