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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 4,375 | 4,520 | 4,320 | 4,330 | ±0 | ±0% | 120,700 |
| 2022/11/17 | 4,210 | 4,330 | 4,160 | 4,330 | +100 | +2.4% | 77,900 |
| 2022/11/16 | 4,220 | 4,260 | 4,180 | 4,230 | -35 | -0.8% | 55,500 |
| 2022/11/15 | 4,400 | 4,400 | 4,230 | 4,265 | -135 | -3.1% | 78,600 |
| 2022/11/14 | 4,430 | 4,475 | 4,355 | 4,400 | -30 | -0.7% | 59,300 |
| 2022/11/11 | 4,500 | 4,530 | 4,385 | 4,430 | +50 | +1.1% | 130,900 |
| 2022/11/10 | 4,385 | 4,410 | 4,290 | 4,380 | +30 | +0.7% | 74,600 |
| 2022/11/09 | 4,205 | 4,350 | 4,180 | 4,350 | +180 | +4.3% | 83,000 |
| 2022/11/08 | 4,250 | 4,300 | 4,115 | 4,170 | -80 | -1.9% | 84,000 |
| 2022/11/07 | 4,260 | 4,310 | 4,205 | 4,250 | +60 | +1.4% | 57,600 |
| 2022/11/04 | 4,265 | 4,330 | 4,160 | 4,190 | -165 | -3.8% | 119,200 |
| 2022/11/02 | 4,535 | 4,570 | 4,310 | 4,355 | -250 | -5.4% | 182,700 |
| 2022/11/01 | 4,600 | 4,735 | 4,505 | 4,605 | +10 | +0.2% | 158,700 |
| 2022/10/31 | 4,670 | 4,720 | 4,380 | 4,595 | +230 | +5.3% | 354,800 |
| 2022/10/28 | 4,210 | 4,400 | 4,200 | 4,365 | +160 | +3.8% | 208,600 |
| 2022/10/27 | 4,030 | 4,215 | 4,010 | 4,205 | +215 | +5.4% | 110,100 |
| 2022/10/26 | 4,035 | 4,035 | 3,930 | 3,990 | -40 | -1% | 85,500 |
| 2022/10/25 | 3,950 | 4,055 | 3,915 | 4,030 | +80 | +2% | 57,000 |
| 2022/10/24 | 3,990 | 4,040 | 3,935 | 3,950 | +30 | +0.8% | 56,800 |
| 2022/10/21 | 3,950 | 3,995 | 3,920 | 3,920 | -10 | -0.3% | 37,600 |
| 2022/10/20 | 3,945 | 3,955 | 3,890 | 3,930 | -25 | -0.6% | 25,800 |
| 2022/10/19 | 3,870 | 3,985 | 3,855 | 3,955 | +105 | +2.7% | 50,600 |
| 2022/10/18 | 3,840 | 3,885 | 3,795 | 3,850 | +110 | +2.9% | 55,300 |
| 2022/10/17 | 3,700 | 3,745 | 3,685 | 3,740 | -5 | -0.1% | 32,700 |
| 2022/10/14 | 3,780 | 3,820 | 3,745 | 3,745 | +35 | +0.9% | 72,500 |
| 2022/10/13 | 3,770 | 3,775 | 3,685 | 3,710 | -105 | -2.8% | 46,700 |
| 2022/10/12 | 3,795 | 3,850 | 3,770 | 3,815 | +30 | +0.8% | 41,200 |
| 2022/10/11 | 3,750 | 3,830 | 3,720 | 3,785 | -75 | -1.9% | 95,500 |
| 2022/10/07 | 3,925 | 3,925 | 3,850 | 3,860 | -135 | -3.4% | 57,900 |
| 2022/10/06 | 3,955 | 4,030 | 3,955 | 3,995 | +25 | +0.6% | 42,900 |
| 2022/10/05 | 4,030 | 4,090 | 3,970 | 3,970 | +10 | +0.3% | 42,000 |
| 2022/10/04 | 3,910 | 3,960 | 3,880 | 3,960 | +150 | +3.9% | 83,000 |
| 2022/10/03 | 3,800 | 3,845 | 3,685 | 3,810 | -50 | -1.3% | 71,600 |
| 2022/09/30 | 4,015 | 4,015 | 3,840 | 3,860 | -240 | -5.9% | 92,700 |
| 2022/09/29 | 4,000 | 4,110 | 3,985 | 4,100 | +135 | +3.4% | 63,900 |
| 2022/09/28 | 4,150 | 4,150 | 3,905 | 3,965 | -135 | -3.3% | 168,200 |
| 2022/09/27 | 4,100 | 4,115 | 4,010 | 4,100 | +50 | +1.2% | 67,400 |
| 2022/09/26 | 4,030 | 4,100 | 4,025 | 4,050 | -50 | -1.2% | 72,300 |
651～
700
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
