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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,485 | 3,530 | 3,430 | 3,500 | -55 | -1.5% | 65,000 |
| 2022/06/13 | 3,615 | 3,625 | 3,540 | 3,555 | -120 | -3.3% | 57,200 |
| 2022/06/10 | 3,760 | 3,760 | 3,675 | 3,675 | -135 | -3.5% | 50,500 |
| 2022/06/09 | 3,810 | 3,860 | 3,800 | 3,810 | -25 | -0.7% | 32,200 |
| 2022/06/08 | 3,785 | 3,860 | 3,785 | 3,835 | +90 | +2.4% | 54,500 |
| 2022/06/07 | 3,755 | 3,790 | 3,740 | 3,745 | ±0 | ±0% | 24,400 |
| 2022/06/06 | 3,690 | 3,760 | 3,660 | 3,745 | -10 | -0.3% | 30,400 |
| 2022/06/03 | 3,735 | 3,755 | 3,690 | 3,755 | +90 | +2.5% | 35,700 |
| 2022/06/02 | 3,710 | 3,745 | 3,625 | 3,665 | -115 | -3% | 89,500 |
| 2022/06/01 | 3,725 | 3,780 | 3,700 | 3,780 | +65 | +1.7% | 27,000 |
| 2022/05/31 | 3,805 | 3,805 | 3,675 | 3,715 | -90 | -2.4% | 75,500 |
| 2022/05/30 | 3,720 | 3,825 | 3,675 | 3,805 | +155 | +4.2% | 120,400 |
| 2022/05/27 | 3,700 | 3,730 | 3,610 | 3,650 | -20 | -0.5% | 47,400 |
| 2022/05/26 | 3,680 | 3,770 | 3,660 | 3,670 | +20 | +0.5% | 58,200 |
| 2022/05/25 | 3,720 | 3,725 | 3,645 | 3,650 | -90 | -2.4% | 58,400 |
| 2022/05/24 | 3,840 | 3,840 | 3,740 | 3,740 | -135 | -3.5% | 58,200 |
| 2022/05/23 | 3,890 | 3,925 | 3,840 | 3,875 | +10 | +0.3% | 39,900 |
| 2022/05/20 | 3,795 | 3,885 | 3,685 | 3,865 | +125 | +3.3% | 59,300 |
| 2022/05/19 | 3,725 | 3,775 | 3,720 | 3,740 | -95 | -2.5% | 57,800 |
| 2022/05/18 | 3,955 | 3,970 | 3,830 | 3,835 | -70 | -1.8% | 39,000 |
| 2022/05/17 | 3,855 | 3,915 | 3,810 | 3,905 | +50 | +1.3% | 25,200 |
| 2022/05/16 | 3,855 | 3,910 | 3,810 | 3,855 | +5 | +0.1% | 38,700 |
| 2022/05/13 | 3,750 | 3,910 | 3,730 | 3,850 | +115 | +3.1% | 50,600 |
| 2022/05/12 | 3,700 | 3,810 | 3,690 | 3,735 | -100 | -2.6% | 79,000 |
| 2022/05/11 | 3,765 | 3,860 | 3,740 | 3,835 | +60 | +1.6% | 41,400 |
| 2022/05/10 | 3,715 | 3,820 | 3,700 | 3,775 | -10 | -0.3% | 71,400 |
| 2022/05/09 | 3,785 | 3,875 | 3,785 | 3,785 | -60 | -1.6% | 38,400 |
| 2022/05/06 | 3,860 | 3,885 | 3,775 | 3,845 | -50 | -1.3% | 71,300 |
| 2022/05/02 | 3,910 | 4,030 | 3,835 | 3,895 | -80 | -2% | 56,100 |
| 2022/04/28 | 3,800 | 4,020 | 3,795 | 3,975 | +5 | +0.1% | 153,300 |
| 2022/04/27 | 3,965 | 4,005 | 3,830 | 3,970 | -90 | -2.2% | 160,300 |
| 2022/04/26 | 4,045 | 4,070 | 4,005 | 4,060 | +110 | +2.8% | 54,800 |
| 2022/04/25 | 3,905 | 3,975 | 3,900 | 3,950 | -85 | -2.1% | 79,900 |
| 2022/04/22 | 4,150 | 4,185 | 4,025 | 4,035 | -195 | -4.6% | 66,800 |
| 2022/04/21 | 4,220 | 4,260 | 4,185 | 4,230 | +10 | +0.2% | 36,500 |
| 2022/04/20 | 4,300 | 4,330 | 4,220 | 4,220 | -10 | -0.2% | 31,600 |
| 2022/04/19 | 4,270 | 4,315 | 4,225 | 4,230 | ±0 | ±0% | 33,600 |
| 2022/04/18 | 4,280 | 4,340 | 4,210 | 4,230 | -60 | -1.4% | 43,100 |
| 2022/04/15 | 4,270 | 4,305 | 4,205 | 4,290 | -40 | -0.9% | 23,200 |
| 2022/04/14 | 4,460 | 4,470 | 4,300 | 4,330 | -60 | -1.4% | 39,100 |
| 2022/04/13 | 4,310 | 4,400 | 4,290 | 4,390 | +70 | +1.6% | 36,100 |
| 2022/04/12 | 4,355 | 4,455 | 4,320 | 4,320 | -70 | -1.6% | 32,000 |
| 2022/04/11 | 4,425 | 4,440 | 4,330 | 4,390 | -105 | -2.3% | 43,300 |
| 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 |
751～
800
件表示中 / 2209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 | 371,500円 | +23.0% | +24.1% | 4.85% | 12.67倍 | 3.86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 |
| 応用地 | 293,900円 | +1.2% | -4.1% | 2.93% | 20.29倍 | 0.86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 |
| ＴＲＥＨＤ | 135,900円 | +0.5% | -23.1% | 3.31% | 5.72倍 | 0.91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 |
| ｄｅｌｙ | 163,000円 | +30.8% | +28.8% | 0.00% | 29.40倍 | 6.37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 |
| カーブスＨＤ | 68,500円 | +7.2% | +14.2% | 2.48% | 15.77倍 | 3.10倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
