ストリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 93 | 93 | 91 | 91 | ±0 | ±0% | 45,800 |
| 2019/07/05 | 92 | 93 | 91 | 91 | -1 | -1.1% | 39,600 |
| 2019/07/04 | 91 | 93 | 90 | 92 | +1 | +1.1% | 59,200 |
| 2019/07/03 | 91 | 92 | 90 | 91 | +1 | +1.1% | 27,800 |
| 2019/07/02 | 92 | 92 | 90 | 90 | -1 | -1.1% | 51,500 |
| 2019/07/01 | 92 | 93 | 91 | 91 | ±0 | ±0% | 48,900 |
| 2019/06/28 | 92 | 93 | 91 | 91 | -1 | -1.1% | 20,000 |
| 2019/06/27 | 91 | 92 | 90 | 92 | +1 | +1.1% | 13,300 |
| 2019/06/26 | 90 | 92 | 90 | 91 | ±0 | ±0% | 21,000 |
| 2019/06/25 | 91 | 92 | 91 | 91 | -1 | -1.1% | 19,400 |
| 2019/06/24 | 91 | 93 | 91 | 92 | +1 | +1.1% | 14,200 |
| 2019/06/21 | 93 | 94 | 91 | 91 | -2 | -2.2% | 64,300 |
| 2019/06/20 | 91 | 93 | 91 | 93 | +2 | +2.2% | 42,800 |
| 2019/06/19 | 92 | 93 | 91 | 91 | +1 | +1.1% | 39,200 |
| 2019/06/18 | 94 | 94 | 90 | 90 | -3 | -3.2% | 56,100 |
| 2019/06/17 | 94 | 94 | 92 | 93 | -1 | -1.1% | 65,500 |
| 2019/06/14 | 93 | 94 | 92 | 94 | +1 | +1.1% | 73,000 |
| 2019/06/13 | 95 | 96 | 93 | 93 | -3 | -3.1% | 87,000 |
| 2019/06/12 | 94 | 97 | 93 | 96 | +2 | +2.1% | 102,300 |
| 2019/06/11 | 98 | 98 | 93 | 94 | -3 | -3.1% | 183,600 |
| 2019/06/10 | 105 | 105 | 97 | 97 | -10 | -9.3% | 603,000 |
| 2019/06/07 | 106 | 109 | 100 | 107 | +6 | +5.9% | 735,200 |
| 2019/06/06 | 94 | 107 | 94 | 101 | +8 | +8.6% | 921,700 |
| 2019/06/05 | 93 | 95 | 91 | 93 | +3 | +3.3% | 69,400 |
| 2019/06/04 | 90 | 91 | 88 | 90 | +1 | +1.1% | 21,100 |
| 2019/06/03 | 90 | 90 | 86 | 89 | -1 | -1.1% | 65,100 |
| 2019/05/31 | 91 | 93 | 90 | 90 | -2 | -2.2% | 86,200 |
| 2019/05/30 | 93 | 93 | 90 | 92 | +1 | +1.1% | 32,900 |
| 2019/05/29 | 90 | 92 | 89 | 91 | -1 | -1.1% | 77,200 |
| 2019/05/28 | 100 | 100 | 89 | 92 | -4 | -4.2% | 353,500 |
| 2019/05/27 | 87 | 98 | 86 | 96 | +10 | +11.6% | 546,400 |
| 2019/05/24 | 85 | 88 | 85 | 86 | -1 | -1.1% | 26,100 |
| 2019/05/23 | 91 | 92 | 87 | 87 | -4 | -4.4% | 72,600 |
| 2019/05/22 | 84 | 92 | 83 | 91 | +8 | +9.6% | 80,400 |
| 2019/05/21 | 84 | 84 | 82 | 83 | -1 | -1.2% | 49,000 |
| 2019/05/20 | 85 | 86 | 84 | 84 | ±0 | ±0% | 45,300 |
| 2019/05/17 | 82 | 85 | 82 | 84 | +1 | +1.2% | 28,500 |
| 2019/05/16 | 85 | 85 | 82 | 83 | -2 | -2.4% | 38,600 |
| 2019/05/15 | 85 | 85 | 83 | 85 | ±0 | ±0% | 14,200 |
| 2019/05/14 | 85 | 85 | 83 | 85 | -1 | -1.2% | 78,700 |
| 2019/05/13 | 88 | 88 | 86 | 86 | ±0 | ±0% | 22,500 |
| 2019/05/10 | 86 | 88 | 86 | 86 | ±0 | ±0% | 32,800 |
| 2019/05/09 | 88 | 89 | 86 | 86 | -2 | -2.3% | 30,400 |
| 2019/05/08 | 88 | 88 | 87 | 88 | +1 | +1.1% | 5,600 |
| 2019/05/07 | 88 | 89 | 87 | 87 | -1 | -1.1% | 26,400 |
| 2019/04/26 | 89 | 89 | 87 | 88 | -2 | -2.2% | 36,700 |
| 2019/04/25 | 90 | 91 | 89 | 90 | -2 | -2.2% | 30,600 |
| 2019/04/24 | 89 | 92 | 89 | 92 | +2 | +2.2% | 29,500 |
| 2019/04/23 | 91 | 93 | 89 | 90 | ±0 | ±0% | 107,700 |
| 2019/04/22 | 93 | 93 | 90 | 90 | -3 | -3.2% | 30,200 |
1301～
1350
件表示中 / 1568件
類似銘柄と比較する
現在ご覧いただいている「ストリーム」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 |
|---|---|---|---|---|---|---|---|---|
| ストリーム | 9,800円 | +10.4% | +51.2% | 3.06% | 17.59倍 | 0.93倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが２位株主。化粧品や健食も展開 |
| ワイエスフード | 11,500円 | +10.6% | -25.4% | 0.00% | 110.57倍 | 2.36倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ミアヘルサＨＤ | 106,800円 | +0.8% | +28.3% | 2.81% | 9.70倍 | 0.86倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| カルラ | 46,200円 | +3.8% | -11.5% | 1.08% | 9.86倍 | 1.40倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| シーヴイエス | 53,800円 | +3.3% | -9.0% | 3.72% | 2.63倍 | 0.65倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
市場注目の銘柄
チャート関連のコラム
