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 |
|---|---|---|---|---|---|---|---|
| 2026/02/04 | 3,885 | 3,955 | 3,885 | 3,910 | -25 | -0.6% | 168,300 |
| 2026/02/03 | 3,890 | 3,960 | 3,860 | 3,935 | -15 | -0.4% | 362,200 |
| 2026/02/02 | 3,980 | 4,110 | 3,870 | 3,950 | -265 | -6.3% | 497,500 |
| 2026/01/30 | 4,195 | 4,250 | 4,165 | 4,215 | +20 | +0.5% | 188,800 |
| 2026/01/29 | 4,180 | 4,215 | 4,115 | 4,195 | +40 | +1% | 135,700 |
| 2026/01/28 | 4,150 | 4,195 | 4,080 | 4,155 | +5 | +0.1% | 106,100 |
| 2026/01/27 | 4,200 | 4,240 | 4,150 | 4,150 | -55 | -1.3% | 94,700 |
| 2026/01/26 | 4,235 | 4,245 | 4,190 | 4,205 | -55 | -1.3% | 100,400 |
| 2026/01/23 | 4,210 | 4,295 | 4,210 | 4,260 | +80 | +1.9% | 88,400 |
| 2026/01/22 | 4,155 | 4,205 | 4,155 | 4,180 | +30 | +0.7% | 63,000 |
| 2026/01/21 | 4,190 | 4,195 | 4,135 | 4,150 | -85 | -2% | 101,800 |
| 2026/01/20 | 4,255 | 4,290 | 4,220 | 4,235 | -20 | -0.5% | 61,300 |
| 2026/01/19 | 4,345 | 4,345 | 4,255 | 4,255 | -65 | -1.5% | 87,300 |
| 2026/01/16 | 4,340 | 4,350 | 4,300 | 4,320 | -5 | -0.1% | 56,700 |
| 2026/01/15 | 4,255 | 4,345 | 4,255 | 4,325 | +70 | +1.6% | 77,600 |
| 2026/01/14 | 4,285 | 4,315 | 4,255 | 4,255 | -30 | -0.7% | 64,400 |
| 2026/01/13 | 4,300 | 4,330 | 4,230 | 4,285 | +15 | +0.4% | 140,200 |
| 2026/01/09 | 4,275 | 4,310 | 4,265 | 4,270 | -5 | -0.1% | 62,300 |
| 2026/01/08 | 4,215 | 4,300 | 4,215 | 4,275 | +55 | +1.3% | 79,600 |
| 2026/01/07 | 4,180 | 4,260 | 4,170 | 4,220 | +30 | +0.7% | 101,700 |
| 2026/01/06 | 4,175 | 4,220 | 4,165 | 4,190 | +50 | +1.2% | 80,500 |
| 2026/01/05 | 4,130 | 4,160 | 4,115 | 4,140 | +20 | +0.5% | 77,900 |
| 2025/12/30 | 4,165 | 4,170 | 4,120 | 4,120 | -60 | -1.4% | 35,500 |
| 2025/12/29 | 4,190 | 4,190 | 4,135 | 4,180 | +30 | +0.7% | 41,100 |
| 2025/12/26 | 4,120 | 4,155 | 4,115 | 4,150 | +20 | +0.5% | 61,800 |
| 2025/12/25 | 4,130 | 4,135 | 4,080 | 4,130 | +55 | +1.3% | 41,800 |
| 2025/12/24 | 4,135 | 4,170 | 4,075 | 4,075 | -95 | -2.3% | 66,400 |
| 2025/12/23 | 4,080 | 4,200 | 4,075 | 4,170 | +130 | +3.2% | 103,500 |
| 2025/12/22 | 4,100 | 4,100 | 4,030 | 4,040 | -55 | -1.3% | 50,300 |
| 2025/12/19 | 4,065 | 4,125 | 4,050 | 4,095 | +50 | +1.2% | 69,400 |
| 2025/12/18 | 4,020 | 4,065 | 4,000 | 4,045 | +30 | +0.7% | 51,400 |
| 2025/12/17 | 4,150 | 4,150 | 3,990 | 4,015 | -95 | -2.3% | 76,400 |
| 2025/12/16 | 4,170 | 4,180 | 4,110 | 4,110 | -60 | -1.4% | 112,900 |
| 2025/12/15 | 4,105 | 4,190 | 4,080 | 4,170 | +80 | +2% | 87,200 |
| 2025/12/12 | 4,085 | 4,135 | 4,080 | 4,090 | +60 | +1.5% | 50,500 |
| 2025/12/11 | 4,145 | 4,155 | 4,030 | 4,030 | -85 | -2.1% | 47,500 |
| 2025/12/10 | 4,095 | 4,140 | 4,055 | 4,115 | +70 | +1.7% | 107,600 |
| 2025/12/09 | 4,105 | 4,105 | 4,040 | 4,045 | -45 | -1.1% | 112,100 |
| 2025/12/08 | 4,005 | 4,105 | 4,005 | 4,090 | +85 | +2.1% | 66,200 |
| 2025/12/05 | 4,040 | 4,065 | 4,000 | 4,005 | -55 | -1.4% | 74,600 |
| 2025/12/04 | 4,035 | 4,100 | 3,995 | 4,060 | +95 | +2.4% | 107,300 |
| 2025/12/03 | 3,950 | 3,995 | 3,925 | 3,965 | -15 | -0.4% | 79,500 |
| 2025/12/02 | 3,980 | 4,010 | 3,955 | 3,980 | ±0 | ±0% | 89,000 |
| 2025/12/01 | 4,060 | 4,065 | 3,960 | 3,980 | -70 | -1.7% | 111,500 |
| 2025/11/28 | 4,045 | 4,085 | 4,030 | 4,050 | -25 | -0.6% | 100,200 |
| 2025/11/27 | 4,060 | 4,110 | 4,040 | 4,075 | -25 | -0.6% | 90,300 |
| 2025/11/26 | 4,030 | 4,140 | 3,995 | 4,100 | +130 | +3.3% | 230,500 |
| 2025/11/25 | 4,045 | 4,070 | 3,930 | 3,970 | -145 | -3.5% | 196,500 |
| 2025/11/21 | 3,960 | 4,115 | 3,960 | 4,115 | +130 | +3.3% | 170,600 |
| 2025/11/20 | 3,815 | 4,030 | 3,810 | 3,985 | +100 | +2.6% | 199,500 |
1～
50
件表示中 / 2351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 | 391,000円 | +19.9% | +32.5% | 4.60% | 13.09倍 | 3.50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 |
| ナガセ | 268,500円 | +17.2% | +64.3% | 5.59% | 18.53倍 | 2.05倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| パソナＧ | 200,700円 | +6.7% | - | 3.74% | 149.89倍 | 0.58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 |
| 丹青社 | 152,800円 | +15.4% | +61.8% | 4.71% | 12.03倍 | 2.01倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ベクトル | 153,200円 | +6.3% | +8.4% | 2.15% | 14.37倍 | 4.07倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
