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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,710 | 3,735 | 3,690 | 3,715 | +10 | +0.3% | 67,600 |
| 2025/07/03 | 3,785 | 3,790 | 3,670 | 3,705 | -65 | -1.7% | 95,800 |
| 2025/07/02 | 3,750 | 3,790 | 3,715 | 3,770 | ±0 | ±0% | 70,300 |
| 2025/07/01 | 3,800 | 3,800 | 3,740 | 3,770 | +65 | +1.8% | 125,200 |
| 2025/06/30 | 3,695 | 3,755 | 3,695 | 3,705 | +45 | +1.2% | 84,900 |
| 2025/06/27 | 3,660 | 3,685 | 3,625 | 3,660 | +50 | +1.4% | 65,300 |
| 2025/06/26 | 3,630 | 3,670 | 3,605 | 3,610 | -20 | -0.6% | 77,600 |
| 2025/06/25 | 3,630 | 3,645 | 3,570 | 3,630 | ±0 | ±0% | 53,900 |
| 2025/06/24 | 3,600 | 3,655 | 3,590 | 3,630 | +65 | +1.8% | 57,200 |
| 2025/06/23 | 3,565 | 3,605 | 3,510 | 3,565 | -20 | -0.6% | 70,600 |
| 2025/06/20 | 3,620 | 3,625 | 3,535 | 3,585 | -35 | -1% | 260,700 |
| 2025/06/19 | 3,480 | 3,630 | 3,480 | 3,620 | +145 | +4.2% | 221,800 |
| 2025/06/18 | 3,455 | 3,505 | 3,455 | 3,475 | -5 | -0.1% | 59,500 |
| 2025/06/17 | 3,510 | 3,540 | 3,470 | 3,480 | -30 | -0.9% | 76,000 |
| 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 |
1～
50
件表示中 / 2228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 | 399,500円 | +23.0% | +24.1% | 4.51% | 13.62倍 | 4.16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 |
| ｄｅｌｙ | 188,500円 | +30.8% | +28.8% | 0.00% | 34.04倍 | 7.38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 |
| トーカイ | 216,700円 | +5.6% | -2.8% | 3.14% | 13.33倍 | 0.86倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ファンタジー | 370,500円 | +5.7% | +65.7% | 0.40% | 29.31倍 | 11.14倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＴＲＥＨＤ | 138,100円 | +0.5% | -23.1% | 3.26% | 5.81倍 | 0.92倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
