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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,000 | 4,030 | 3,840 | 3,950 | +5 | +0.1% | 321,600 |
| 2023/02/01 | 4,180 | 4,195 | 3,930 | 3,945 | -230 | -5.5% | 622,500 |
| 2023/01/31 | 4,275 | 4,315 | 4,175 | 4,175 | -700 | -14.4% | 604,900 |
| 2023/01/30 | 4,845 | 4,940 | 4,755 | 4,875 | +170 | +3.6% | 242,000 |
| 2023/01/27 | 4,735 | 4,795 | 4,675 | 4,705 | -100 | -2.1% | 67,700 |
| 2023/01/26 | 4,770 | 4,810 | 4,735 | 4,805 | +50 | +1.1% | 53,700 |
| 2023/01/25 | 4,705 | 4,790 | 4,670 | 4,755 | +40 | +0.8% | 53,500 |
| 2023/01/24 | 4,740 | 4,770 | 4,650 | 4,715 | -5 | -0.1% | 64,500 |
| 2023/01/23 | 4,675 | 4,750 | 4,610 | 4,720 | +85 | +1.8% | 82,000 |
| 2023/01/20 | 4,500 | 4,655 | 4,475 | 4,635 | +120 | +2.7% | 66,400 |
| 2023/01/19 | 4,530 | 4,670 | 4,495 | 4,515 | -25 | -0.6% | 118,000 |
| 2023/01/18 | 4,285 | 4,575 | 4,285 | 4,540 | +395 | +9.5% | 205,000 |
| 2023/01/17 | 4,155 | 4,170 | 4,115 | 4,145 | +10 | +0.2% | 19,300 |
| 2023/01/16 | 4,105 | 4,170 | 4,105 | 4,135 | -40 | -1% | 29,100 |
| 2023/01/13 | 4,130 | 4,180 | 4,130 | 4,175 | +5 | +0.1% | 32,400 |
| 2023/01/12 | 4,250 | 4,275 | 4,170 | 4,170 | -55 | -1.3% | 41,900 |
| 2023/01/11 | 4,315 | 4,325 | 4,220 | 4,225 | -70 | -1.6% | 40,700 |
| 2023/01/10 | 4,300 | 4,345 | 4,255 | 4,295 | +50 | +1.2% | 36,500 |
| 2023/01/06 | 4,190 | 4,285 | 4,190 | 4,245 | +20 | +0.5% | 30,200 |
| 2023/01/05 | 4,250 | 4,250 | 4,120 | 4,225 | +35 | +0.8% | 79,100 |
| 2023/01/04 | 4,465 | 4,465 | 4,190 | 4,190 | -300 | -6.7% | 64,100 |
| 2022/12/30 | 4,500 | 4,590 | 4,490 | 4,490 | +55 | +1.2% | 54,100 |
| 2022/12/29 | 4,410 | 4,465 | 4,345 | 4,435 | -15 | -0.3% | 66,000 |
| 2022/12/28 | 4,230 | 4,480 | 4,220 | 4,450 | +290 | +7% | 161,600 |
| 2022/12/27 | 4,185 | 4,200 | 4,125 | 4,160 | +30 | +0.7% | 41,100 |
| 2022/12/26 | 4,050 | 4,135 | 4,025 | 4,130 | +65 | +1.6% | 38,900 |
| 2022/12/23 | 4,070 | 4,090 | 4,020 | 4,065 | -60 | -1.5% | 46,300 |
| 2022/12/22 | 4,205 | 4,210 | 4,100 | 4,125 | -25 | -0.6% | 48,200 |
| 2022/12/21 | 4,225 | 4,235 | 4,040 | 4,150 | -140 | -3.3% | 113,100 |
| 2022/12/20 | 4,485 | 4,490 | 4,230 | 4,290 | -215 | -4.8% | 99,200 |
| 2022/12/19 | 4,585 | 4,625 | 4,500 | 4,505 | -165 | -3.5% | 41,500 |
| 2022/12/16 | 4,650 | 4,710 | 4,620 | 4,670 | -90 | -1.9% | 67,500 |
| 2022/12/15 | 4,795 | 4,845 | 4,740 | 4,760 | -15 | -0.3% | 67,300 |
| 2022/12/14 | 4,800 | 4,815 | 4,740 | 4,775 | +10 | +0.2% | 79,100 |
| 2022/12/13 | 4,720 | 4,780 | 4,710 | 4,765 | +110 | +2.4% | 86,600 |
| 2022/12/12 | 4,560 | 4,695 | 4,550 | 4,655 | +80 | +1.7% | 62,900 |
| 2022/12/09 | 4,545 | 4,615 | 4,530 | 4,575 | +80 | +1.8% | 81,400 |
| 2022/12/08 | 4,410 | 4,495 | 4,390 | 4,495 | +80 | +1.8% | 43,400 |
| 2022/12/07 | 4,360 | 4,455 | 4,335 | 4,415 | +10 | +0.2% | 54,900 |
| 2022/12/06 | 4,460 | 4,460 | 4,330 | 4,405 | -65 | -1.5% | 59,400 |
| 2022/12/05 | 4,435 | 4,520 | 4,370 | 4,470 | +75 | +1.7% | 109,700 |
| 2022/12/02 | 4,505 | 4,505 | 4,390 | 4,395 | -140 | -3.1% | 69,200 |
| 2022/12/01 | 4,515 | 4,575 | 4,465 | 4,535 | +70 | +1.6% | 55,100 |
| 2022/11/30 | 4,580 | 4,580 | 4,405 | 4,465 | -130 | -2.8% | 95,000 |
| 2022/11/29 | 4,600 | 4,630 | 4,460 | 4,595 | +40 | +0.9% | 144,100 |
| 2022/11/28 | 4,395 | 4,710 | 4,365 | 4,555 | +310 | +7.3% | 236,900 |
| 2022/11/25 | 4,390 | 4,400 | 4,210 | 4,245 | -125 | -2.9% | 105,700 |
| 2022/11/24 | 4,245 | 4,370 | 4,245 | 4,370 | +235 | +5.7% | 112,900 |
| 2022/11/22 | 4,180 | 4,205 | 4,135 | 4,135 | -130 | -3% | 127,700 |
| 2022/11/21 | 4,265 | 4,275 | 4,200 | 4,265 | -65 | -1.5% | 83,500 |
551～
600
件表示中 / 2166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 | 359,500円 | +23.0% | +24.1% | 5.01% | 12.26倍 | 3.74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 |
| トーカイ | 214,800円 | +8.2% | +3.9% | 2.70% | 15.35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 |
| セプテーニＨＤ | 35,800円 | +7.1% | +19.2% | 5.03% | 19.54倍 | 1.06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 | 238,300円 | +2.4% | +4.9% | 3.15% | 9.59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 | 264,000円 | +1.2% | -4.1% | 3.26% | 18.42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 |
市場注目の銘柄
チャート関連のコラム
