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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,425 | 4,515 | 4,380 | 4,495 | +140 | +3.2% | 61,500 |
| 2022/04/07 | 4,485 | 4,485 | 4,355 | 4,355 | -180 | -4% | 52,700 |
| 2022/04/06 | 4,590 | 4,640 | 4,485 | 4,535 | -105 | -2.3% | 56,600 |
| 2022/04/05 | 4,785 | 4,785 | 4,615 | 4,640 | -60 | -1.3% | 58,400 |
| 2022/04/04 | 4,710 | 4,760 | 4,635 | 4,700 | +40 | +0.9% | 42,500 |
| 2022/04/01 | 4,695 | 4,700 | 4,540 | 4,660 | -55 | -1.2% | 76,300 |
| 2022/03/31 | 4,835 | 4,835 | 4,695 | 4,715 | -120 | -2.5% | 75,800 |
| 2022/03/30 | 4,680 | 4,850 | 4,680 | 4,835 | +155 | +3.3% | 63,500 |
| 2022/03/29 | 4,570 | 4,680 | 4,570 | 4,680 | +105 | +2.3% | 45,800 |
| 2022/03/28 | 4,590 | 4,625 | 4,510 | 4,575 | -40 | -0.9% | 36,600 |
| 2022/03/25 | 4,640 | 4,650 | 4,565 | 4,615 | -65 | -1.4% | 37,600 |
| 2022/03/24 | 4,490 | 4,685 | 4,480 | 4,680 | +95 | +2.1% | 48,200 |
| 2022/03/23 | 4,450 | 4,645 | 4,450 | 4,585 | +180 | +4.1% | 74,800 |
| 2022/03/22 | 4,440 | 4,455 | 4,370 | 4,405 | +75 | +1.7% | 58,600 |
| 2022/03/18 | 4,210 | 4,345 | 4,205 | 4,330 | +190 | +4.6% | 72,200 |
| 2022/03/17 | 4,045 | 4,160 | 4,015 | 4,140 | +165 | +4.2% | 107,000 |
| 2022/03/16 | 4,050 | 4,050 | 3,910 | 3,975 | +15 | +0.4% | 91,100 |
| 2022/03/15 | 3,950 | 3,990 | 3,910 | 3,960 | -20 | -0.5% | 48,700 |
| 2022/03/14 | 4,010 | 4,120 | 3,980 | 3,980 | -60 | -1.5% | 43,300 |
| 2022/03/11 | 4,050 | 4,135 | 3,985 | 4,040 | -140 | -3.3% | 62,900 |
| 2022/03/10 | 4,190 | 4,195 | 4,095 | 4,180 | +190 | +4.8% | 54,500 |
| 2022/03/09 | 4,095 | 4,120 | 3,930 | 3,990 | -15 | -0.4% | 78,700 |
| 2022/03/08 | 4,085 | 4,170 | 3,970 | 4,005 | -185 | -4.4% | 93,200 |
| 2022/03/07 | 4,500 | 4,500 | 4,185 | 4,190 | -380 | -8.3% | 93,500 |
| 2022/03/04 | 4,575 | 4,675 | 4,490 | 4,570 | -75 | -1.6% | 71,200 |
| 2022/03/03 | 4,580 | 4,715 | 4,580 | 4,645 | +85 | +1.9% | 63,300 |
| 2022/03/02 | 4,515 | 4,585 | 4,455 | 4,560 | -95 | -2% | 66,300 |
| 2022/03/01 | 4,455 | 4,700 | 4,440 | 4,655 | +210 | +4.7% | 77,200 |
| 2022/02/28 | 4,460 | 4,480 | 4,375 | 4,445 | -10 | -0.2% | 73,400 |
| 2022/02/25 | 4,310 | 4,460 | 4,310 | 4,455 | +215 | +5.1% | 83,400 |
| 2022/02/24 | 4,250 | 4,345 | 4,195 | 4,240 | -80 | -1.9% | 74,800 |
| 2022/02/22 | 4,255 | 4,420 | 4,240 | 4,320 | -25 | -0.6% | 48,200 |
| 2022/02/21 | 4,295 | 4,370 | 4,180 | 4,345 | -90 | -2% | 64,400 |
| 2022/02/18 | 4,350 | 4,460 | 4,280 | 4,435 | +15 | +0.3% | 68,700 |
| 2022/02/17 | 4,430 | 4,525 | 4,380 | 4,420 | +15 | +0.3% | 69,600 |
| 2022/02/16 | 4,435 | 4,475 | 4,360 | 4,405 | +40 | +0.9% | 49,000 |
| 2022/02/15 | 4,350 | 4,400 | 4,265 | 4,365 | +85 | +2% | 56,400 |
| 2022/02/14 | 4,395 | 4,395 | 4,240 | 4,280 | -185 | -4.1% | 64,400 |
| 2022/02/10 | 4,440 | 4,515 | 4,405 | 4,465 | +95 | +2.2% | 69,400 |
| 2022/02/09 | 4,280 | 4,385 | 4,220 | 4,370 | +185 | +4.4% | 81,300 |
| 2022/02/08 | 4,175 | 4,255 | 4,125 | 4,185 | +35 | +0.8% | 70,100 |
| 2022/02/07 | 4,280 | 4,305 | 4,130 | 4,150 | -75 | -1.8% | 66,400 |
| 2022/02/04 | 4,230 | 4,265 | 4,125 | 4,225 | -5 | -0.1% | 60,400 |
| 2022/02/03 | 4,350 | 4,385 | 4,200 | 4,230 | -180 | -4.1% | 87,800 |
| 2022/02/02 | 4,265 | 4,420 | 4,260 | 4,410 | +215 | +5.1% | 145,100 |
| 2022/02/01 | 4,490 | 4,615 | 4,190 | 4,195 | -225 | -5.1% | 202,100 |
| 2022/01/31 | 3,995 | 4,510 | 3,980 | 4,420 | +150 | +3.5% | 380,300 |
| 2022/01/28 | 4,295 | 4,315 | 4,120 | 4,270 | +125 | +3% | 199,900 |
| 2022/01/27 | 4,400 | 4,530 | 4,100 | 4,145 | -290 | -6.5% | 173,400 |
| 2022/01/26 | 4,320 | 4,470 | 4,270 | 4,435 | +185 | +4.4% | 108,900 |
751～
800
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
