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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 2242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 | 418,000円 | +23.0% | +24.1% | 4.31% | 14.25倍 | 4.35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 |
| ＴＲＥＨＤ | 156,100円 | +2.2% | -18.6% | 3.20% | 6.19倍 | 1.04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 | 194,800円 | +30.8% | +28.8% | 0.00% | 35.25倍 | 7.64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 | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57倍 | 0.88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 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.93倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
市場注目の銘柄
チャート関連のコラム
