ストライクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 3,530 | 3,545 | 3,495 | 3,510 | -15 | -0.4% | 74,900 |
| 2025/06/13 | 3,610 | 3,615 | 3,510 | 3,525 | -70 | -1.9% | 95,800 |
| 2025/06/12 | 3,560 | 3,600 | 3,555 | 3,595 | +25 | +0.7% | 54,400 |
| 2025/06/11 | 3,520 | 3,600 | 3,520 | 3,570 | +50 | +1.4% | 86,300 |
| 2025/06/10 | 3,560 | 3,585 | 3,520 | 3,520 | -50 | -1.4% | 60,800 |
| 2025/06/09 | 3,530 | 3,575 | 3,530 | 3,570 | +35 | +1% | 47,700 |
| 2025/06/06 | 3,560 | 3,580 | 3,505 | 3,535 | +10 | +0.3% | 84,900 |
| 2025/06/05 | 3,540 | 3,585 | 3,525 | 3,525 | -15 | -0.4% | 72,500 |
| 2025/06/04 | 3,600 | 3,600 | 3,540 | 3,540 | -40 | -1.1% | 125,200 |
| 2025/06/03 | 3,650 | 3,660 | 3,580 | 3,580 | -40 | -1.1% | 98,000 |
| 2025/06/02 | 3,650 | 3,660 | 3,575 | 3,620 | -5 | -0.1% | 130,900 |
| 2025/05/30 | 3,660 | 3,675 | 3,610 | 3,625 | -35 | -1% | 154,200 |
| 2025/05/29 | 3,700 | 3,740 | 3,655 | 3,660 | -40 | -1.1% | 113,300 |
| 2025/05/28 | 3,685 | 3,755 | 3,685 | 3,700 | +35 | +1% | 93,800 |
| 2025/05/27 | 3,655 | 3,690 | 3,645 | 3,665 | +35 | +1% | 76,000 |
| 2025/05/26 | 3,650 | 3,685 | 3,620 | 3,630 | +10 | +0.3% | 53,300 |
| 2025/05/23 | 3,640 | 3,670 | 3,595 | 3,620 | -20 | -0.5% | 86,800 |
| 2025/05/22 | 3,635 | 3,675 | 3,625 | 3,640 | -10 | -0.3% | 70,200 |
| 2025/05/21 | 3,670 | 3,700 | 3,595 | 3,650 | -10 | -0.3% | 96,200 |
| 2025/05/20 | 3,660 | 3,715 | 3,655 | 3,660 | +35 | +1% | 113,300 |
| 2025/05/19 | 3,530 | 3,650 | 3,510 | 3,625 | -40 | -1.1% | 175,500 |
| 2025/05/16 | 3,540 | 3,680 | 3,530 | 3,665 | +115 | +3.2% | 156,600 |
| 2025/05/15 | 3,550 | 3,585 | 3,510 | 3,550 | -15 | -0.4% | 62,300 |
| 2025/05/14 | 3,575 | 3,585 | 3,510 | 3,565 | -20 | -0.6% | 92,500 |
| 2025/05/13 | 3,580 | 3,670 | 3,560 | 3,585 | +5 | +0.1% | 153,900 |
| 2025/05/12 | 3,595 | 3,595 | 3,510 | 3,580 | +40 | +1.1% | 92,400 |
| 2025/05/09 | 3,495 | 3,615 | 3,480 | 3,540 | +45 | +1.3% | 231,700 |
| 2025/05/08 | 3,505 | 3,610 | 3,480 | 3,495 | -70 | -2% | 189,500 |
| 2025/05/07 | 3,560 | 3,630 | 3,525 | 3,565 | -30 | -0.8% | 241,900 |
| 2025/05/02 | 3,490 | 3,630 | 3,465 | 3,595 | +160 | +4.7% | 974,200 |
| 2025/05/01 | 3,435 | 3,435 | 3,435 | 3,435 | +504 | +17.2% | 97,600 |
| 2025/04/30 | 2,940 | 2,960 | 2,900 | 2,931 | +1 | ±0% | 188,000 |
| 2025/04/28 | 2,935 | 2,956 | 2,911 | 2,930 | -7 | -0.2% | 174,000 |
| 2025/04/25 | 2,919 | 2,963 | 2,900 | 2,937 | +56 | +1.9% | 118,700 |
| 2025/04/24 | 2,900 | 2,907 | 2,834 | 2,881 | -106 | -3.5% | 400,800 |
| 2025/04/23 | 2,995 | 3,005 | 2,964 | 2,987 | +9 | +0.3% | 90,700 |
| 2025/04/22 | 2,985 | 2,985 | 2,934 | 2,978 | +7 | +0.2% | 110,200 |
| 2025/04/21 | 2,935 | 2,975 | 2,920 | 2,971 | +60 | +2.1% | 105,500 |
| 2025/04/18 | 2,860 | 2,919 | 2,860 | 2,911 | +51 | +1.8% | 105,200 |
| 2025/04/17 | 2,826 | 2,860 | 2,825 | 2,860 | +34 | +1.2% | 60,900 |
| 2025/04/16 | 2,855 | 2,855 | 2,810 | 2,826 | -18 | -0.6% | 49,300 |
| 2025/04/15 | 2,830 | 2,866 | 2,830 | 2,844 | +18 | +0.6% | 65,800 |
| 2025/04/14 | 2,833 | 2,878 | 2,808 | 2,826 | -12 | -0.4% | 85,800 |
| 2025/04/11 | 2,699 | 2,839 | 2,661 | 2,838 | +56 | +2% | 98,400 |
| 2025/04/10 | 2,851 | 2,851 | 2,740 | 2,782 | +181 | +7% | 178,600 |
| 2025/04/09 | 2,600 | 2,640 | 2,557 | 2,601 | -90 | -3.3% | 122,700 |
| 2025/04/08 | 2,583 | 2,697 | 2,576 | 2,691 | +256 | +10.5% | 153,800 |
| 2025/04/07 | 2,448 | 2,530 | 2,370 | 2,435 | -263 | -9.7% | 301,200 |
| 2025/04/04 | 2,766 | 2,780 | 2,640 | 2,698 | -118 | -4.2% | 279,200 |
| 2025/04/03 | 2,837 | 2,860 | 2,780 | 2,816 | -110 | -3.8% | 229,000 |
1～
50
件表示中 / 2195件
類似銘柄と比較する
現在ご覧いただいている「ストライク」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 |
|---|---|---|---|---|---|---|---|---|
| ストライク | 351,000円 | +23.0% | +24.1% | 5.13% | 11.97倍 | 3.65倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| 応用地 | 287,900円 | +1.2% | -4.1% | 2.99% | 19.87倍 | 0.84倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 弁護士コム | 309,500円 | +14.4% | +42.3% | 0.00% | 58.26倍 | 12.99倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| グロービンク | 232,200円 | +95.2% | +584.4% | 0.00% | 44.47倍 | 13.70倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| ｄｅｌｙ | 160,700円 | +30.8% | +28.8% | 0.00% | 28.99倍 | 6.28倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
