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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 2,964 | 2,971 | 2,903 | 2,926 | -6 | -0.2% | 120,800 |
| 2025/04/01 | 2,986 | 3,000 | 2,929 | 2,932 | -50 | -1.7% | 199,700 |
| 2025/03/31 | 3,015 | 3,030 | 2,982 | 2,982 | -83 | -2.7% | 159,700 |
| 2025/03/28 | 3,075 | 3,115 | 3,060 | 3,065 | -5 | -0.2% | 58,200 |
| 2025/03/27 | 3,055 | 3,085 | 3,050 | 3,070 | ±0 | ±0% | 55,700 |
| 2025/03/26 | 3,080 | 3,095 | 3,055 | 3,070 | ±0 | ±0% | 99,600 |
| 2025/03/25 | 3,130 | 3,135 | 3,070 | 3,070 | -10 | -0.3% | 75,100 |
| 2025/03/24 | 3,140 | 3,150 | 3,055 | 3,080 | -50 | -1.6% | 79,700 |
| 2025/03/21 | 3,150 | 3,165 | 3,120 | 3,130 | -25 | -0.8% | 103,200 |
| 2025/03/19 | 3,090 | 3,165 | 3,090 | 3,155 | +30 | +1% | 82,700 |
| 2025/03/18 | 3,100 | 3,140 | 3,100 | 3,125 | +20 | +0.6% | 47,100 |
| 2025/03/17 | 3,145 | 3,165 | 3,105 | 3,105 | -10 | -0.3% | 50,600 |
| 2025/03/14 | 3,090 | 3,150 | 3,090 | 3,115 | -5 | -0.2% | 64,200 |
| 2025/03/13 | 3,120 | 3,140 | 3,090 | 3,120 | +15 | +0.5% | 79,400 |
| 2025/03/12 | 3,040 | 3,135 | 3,040 | 3,105 | +55 | +1.8% | 83,400 |
| 2025/03/11 | 3,060 | 3,070 | 3,015 | 3,050 | -50 | -1.6% | 80,000 |
| 2025/03/10 | 3,125 | 3,125 | 3,085 | 3,100 | -20 | -0.6% | 54,000 |
| 2025/03/07 | 3,100 | 3,145 | 3,090 | 3,120 | -35 | -1.1% | 79,900 |
| 2025/03/06 | 3,220 | 3,225 | 3,140 | 3,155 | -40 | -1.3% | 72,800 |
| 2025/03/05 | 3,080 | 3,230 | 3,080 | 3,195 | +115 | +3.7% | 158,700 |
| 2025/03/04 | 3,135 | 3,165 | 3,035 | 3,080 | -110 | -3.4% | 101,900 |
| 2025/03/03 | 3,115 | 3,205 | 3,090 | 3,190 | +175 | +5.8% | 149,600 |
| 2025/02/28 | 3,050 | 3,070 | 2,991 | 3,015 | -75 | -2.4% | 439,900 |
| 2025/02/27 | 3,085 | 3,115 | 3,050 | 3,090 | +5 | +0.2% | 64,000 |
| 2025/02/26 | 3,125 | 3,135 | 3,050 | 3,085 | -80 | -2.5% | 108,000 |
| 2025/02/25 | 3,145 | 3,185 | 3,135 | 3,165 | -30 | -0.9% | 70,900 |
| 2025/02/21 | 3,205 | 3,245 | 3,185 | 3,195 | -10 | -0.3% | 59,600 |
| 2025/02/20 | 3,260 | 3,305 | 3,170 | 3,205 | -55 | -1.7% | 96,800 |
| 2025/02/19 | 3,305 | 3,320 | 3,260 | 3,260 | -45 | -1.4% | 88,000 |
| 2025/02/18 | 3,245 | 3,310 | 3,245 | 3,305 | +60 | +1.8% | 110,900 |
1～
50
件表示中 / 2165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 | 343,500円 | +23.0% | +24.1% | 5.24% | 11.71倍 | 3.57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 |
| セプテーニＨＤ | 36,400円 | +7.1% | +19.2% | 4.95% | 19.87倍 | 1.08倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| 建設技研 | 239,400円 | +2.4% | +4.9% | 3.13% | 9.63倍 | 1.08倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 応用地 | 265,000円 | +1.2% | -4.1% | 3.25% | 18.48倍 | 0.78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 |
| 新日科学 | 156,500円 | +21.0% | -15.9% | 3.19% | 14.81倍 | 1.79倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
