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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,615 | 4,625 | 4,560 | 4,560 | -60 | -1.3% | 110,900 |
| 2025/09/16 | 4,655 | 4,660 | 4,555 | 4,620 | +5 | +0.1% | 139,400 |
| 2025/09/12 | 4,580 | 4,620 | 4,550 | 4,615 | +40 | +0.9% | 112,500 |
| 2025/09/11 | 4,645 | 4,645 | 4,565 | 4,575 | -50 | -1.1% | 136,400 |
| 2025/09/10 | 4,630 | 4,635 | 4,590 | 4,625 | +15 | +0.3% | 87,700 |
| 2025/09/09 | 4,575 | 4,625 | 4,570 | 4,610 | +40 | +0.9% | 155,600 |
| 2025/09/08 | 4,560 | 4,590 | 4,540 | 4,570 | +40 | +0.9% | 163,400 |
| 2025/09/05 | 4,465 | 4,535 | 4,445 | 4,530 | +65 | +1.5% | 188,600 |
| 2025/09/04 | 4,450 | 4,485 | 4,430 | 4,465 | +45 | +1% | 131,400 |
| 2025/09/03 | 4,360 | 4,420 | 4,325 | 4,420 | +80 | +1.8% | 93,300 |
| 2025/09/02 | 4,390 | 4,420 | 4,320 | 4,340 | -20 | -0.5% | 83,000 |
| 2025/09/01 | 4,325 | 4,415 | 4,270 | 4,360 | +35 | +0.8% | 149,900 |
| 2025/08/29 | 4,310 | 4,350 | 4,295 | 4,325 | +25 | +0.6% | 67,300 |
| 2025/08/28 | 4,280 | 4,310 | 4,255 | 4,300 | +40 | +0.9% | 81,900 |
| 2025/08/27 | 4,235 | 4,260 | 4,200 | 4,260 | +35 | +0.8% | 54,300 |
| 2025/08/26 | 4,255 | 4,280 | 4,220 | 4,225 | -85 | -2% | 64,700 |
| 2025/08/25 | 4,350 | 4,385 | 4,290 | 4,310 | +130 | +3.1% | 165,500 |
| 2025/08/22 | 4,270 | 4,290 | 4,155 | 4,180 | -55 | -1.3% | 113,400 |
| 2025/08/21 | 4,285 | 4,300 | 4,230 | 4,235 | -50 | -1.2% | 92,100 |
| 2025/08/20 | 4,280 | 4,310 | 4,215 | 4,285 | -25 | -0.6% | 113,500 |
| 2025/08/19 | 4,235 | 4,320 | 4,195 | 4,310 | +100 | +2.4% | 165,700 |
| 2025/08/18 | 4,170 | 4,215 | 4,155 | 4,210 | +85 | +2.1% | 152,200 |
| 2025/08/15 | 4,120 | 4,165 | 4,100 | 4,125 | +5 | +0.1% | 74,600 |
| 2025/08/14 | 4,100 | 4,175 | 4,095 | 4,120 | +25 | +0.6% | 130,000 |
| 2025/08/13 | 4,100 | 4,130 | 4,065 | 4,095 | +25 | +0.6% | 112,700 |
| 2025/08/12 | 4,070 | 4,105 | 4,025 | 4,070 | +30 | +0.7% | 99,600 |
| 2025/08/08 | 4,030 | 4,075 | 4,020 | 4,040 | +10 | +0.2% | 89,800 |
| 2025/08/07 | 4,000 | 4,105 | 3,980 | 4,030 | +10 | +0.2% | 135,800 |
| 2025/08/06 | 4,030 | 4,055 | 3,995 | 4,020 | -30 | -0.7% | 85,300 |
| 2025/08/05 | 4,035 | 4,070 | 3,960 | 4,050 | +40 | +1% | 103,400 |
| 2025/08/04 | 3,935 | 4,040 | 3,865 | 4,010 | +15 | +0.4% | 127,900 |
| 2025/08/01 | 3,985 | 4,040 | 3,935 | 3,995 | +35 | +0.9% | 141,100 |
| 2025/07/31 | 3,715 | 3,970 | 3,715 | 3,960 | +105 | +2.7% | 277,600 |
| 2025/07/30 | 3,810 | 3,880 | 3,750 | 3,855 | -80 | -2% | 203,200 |
| 2025/07/29 | 3,925 | 3,950 | 3,895 | 3,935 | -15 | -0.4% | 113,600 |
| 2025/07/28 | 3,965 | 4,030 | 3,920 | 3,950 | +15 | +0.4% | 173,700 |
| 2025/07/25 | 3,915 | 3,975 | 3,905 | 3,935 | +70 | +1.8% | 157,200 |
| 2025/07/24 | 3,890 | 3,900 | 3,845 | 3,865 | ±0 | ±0% | 72,900 |
| 2025/07/23 | 3,825 | 3,900 | 3,825 | 3,865 | +100 | +2.7% | 122,900 |
| 2025/07/22 | 3,745 | 3,785 | 3,730 | 3,765 | +25 | +0.7% | 52,500 |
| 2025/07/18 | 3,790 | 3,805 | 3,710 | 3,740 | -25 | -0.7% | 97,900 |
| 2025/07/17 | 3,745 | 3,785 | 3,740 | 3,765 | +35 | +0.9% | 56,200 |
| 2025/07/16 | 3,750 | 3,765 | 3,710 | 3,730 | -65 | -1.7% | 74,100 |
| 2025/07/15 | 3,800 | 3,810 | 3,770 | 3,795 | -15 | -0.4% | 44,600 |
| 2025/07/14 | 3,820 | 3,850 | 3,795 | 3,810 | -15 | -0.4% | 77,900 |
| 2025/07/11 | 3,845 | 3,850 | 3,805 | 3,825 | ±0 | ±0% | 54,500 |
| 2025/07/10 | 3,825 | 3,830 | 3,780 | 3,825 | +10 | +0.3% | 61,500 |
| 2025/07/09 | 3,800 | 3,845 | 3,775 | 3,815 | +25 | +0.7% | 68,500 |
| 2025/07/08 | 3,750 | 3,825 | 3,750 | 3,790 | +35 | +0.9% | 89,600 |
| 2025/07/07 | 3,735 | 3,790 | 3,735 | 3,755 | +40 | +1.1% | 58,800 |
1～
50
件表示中 / 2259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 | 458,000円 | +23.0% | +24.1% | 3.93% | 15.62倍 | 4.76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 |
| パソナＧ | 219,800円 | +6.7% | - | 3.41% | 166.27倍 | 0.62倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| トライト | 87,500円 | +12.6% | +31.8% | 0.00% | 23.65倍 | 2.90倍 |
|
介護、看護、保育の人材紹介、派遣主力。建設向け派遣も。ＴＯＢ成立で９月２４日上場廃止 |
| Ｐ Ｉ | 68,300円 | +9.9% | +5.8% | 3.81% | 16.26倍 | 1.88倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| エンＪＰＮ | 173,600円 | -5.3% | -49.8% | 1.38% | 33.41倍 | 1.87倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
