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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,595 | 4,610 | 4,225 | 4,250 | -355 | -7.7% | 221,800 |
| 2022/01/24 | 4,470 | 4,645 | 4,455 | 4,605 | +85 | +1.9% | 122,100 |
| 2022/01/21 | 4,410 | 4,555 | 4,340 | 4,520 | -5 | -0.1% | 119,100 |
| 2022/01/20 | 4,385 | 4,545 | 4,370 | 4,525 | +105 | +2.4% | 103,300 |
| 2022/01/19 | 4,440 | 4,540 | 4,385 | 4,420 | -90 | -2% | 77,500 |
| 2022/01/18 | 4,435 | 4,665 | 4,420 | 4,510 | +5 | +0.1% | 87,100 |
| 2022/01/17 | 4,610 | 4,670 | 4,490 | 4,505 | -75 | -1.6% | 50,500 |
| 2022/01/14 | 4,560 | 4,615 | 4,505 | 4,580 | -90 | -1.9% | 69,400 |
| 2022/01/13 | 4,795 | 4,830 | 4,660 | 4,670 | -190 | -3.9% | 73,900 |
| 2022/01/12 | 4,665 | 4,895 | 4,665 | 4,860 | +245 | +5.3% | 142,800 |
| 2022/01/11 | 4,590 | 4,630 | 4,480 | 4,615 | -45 | -1% | 110,000 |
| 2022/01/07 | 4,630 | 4,715 | 4,520 | 4,660 | +125 | +2.8% | 118,500 |
| 2022/01/06 | 4,495 | 4,670 | 4,480 | 4,535 | -80 | -1.7% | 169,400 |
| 2022/01/05 | 4,950 | 4,950 | 4,565 | 4,615 | -395 | -7.9% | 313,800 |
| 2022/01/04 | 5,200 | 5,230 | 4,970 | 5,010 | -110 | -2.1% | 117,000 |
| 2021/12/30 | 5,150 | 5,210 | 5,100 | 5,120 | -110 | -2.1% | 63,900 |
| 2021/12/29 | 5,290 | 5,420 | 5,200 | 5,230 | -90 | -1.7% | 59,700 |
| 2021/12/28 | 5,240 | 5,320 | 5,160 | 5,320 | +170 | +3.3% | 108,200 |
| 2021/12/27 | 5,230 | 5,240 | 5,110 | 5,150 | -120 | -2.3% | 60,200 |
| 2021/12/24 | 5,340 | 5,350 | 5,220 | 5,270 | -100 | -1.9% | 53,000 |
| 2021/12/23 | 5,400 | 5,450 | 5,340 | 5,370 | -50 | -0.9% | 28,600 |
| 2021/12/22 | 5,400 | 5,480 | 5,250 | 5,420 | +50 | +0.9% | 77,600 |
| 2021/12/21 | 5,240 | 5,370 | 5,160 | 5,370 | +210 | +4.1% | 62,300 |
| 2021/12/20 | 5,260 | 5,340 | 5,140 | 5,160 | -180 | -3.4% | 98,600 |
| 2021/12/17 | 5,370 | 5,490 | 5,290 | 5,340 | -170 | -3.1% | 140,200 |
| 2021/12/16 | 5,680 | 5,710 | 5,420 | 5,510 | +80 | +1.5% | 80,900 |
| 2021/12/15 | 5,300 | 5,510 | 5,280 | 5,430 | +120 | +2.3% | 62,000 |
| 2021/12/14 | 5,400 | 5,490 | 5,290 | 5,310 | -150 | -2.7% | 65,600 |
| 2021/12/13 | 5,670 | 5,680 | 5,450 | 5,460 | -60 | -1.1% | 69,500 |
| 2021/12/10 | 5,640 | 5,740 | 5,470 | 5,520 | -220 | -3.8% | 106,900 |
| 2021/12/09 | 5,800 | 5,800 | 5,670 | 5,740 | -60 | -1% | 40,000 |
| 2021/12/08 | 5,740 | 5,850 | 5,660 | 5,800 | +90 | +1.6% | 106,000 |
| 2021/12/07 | 5,540 | 5,710 | 5,480 | 5,710 | +360 | +6.7% | 118,500 |
| 2021/12/06 | 5,400 | 5,470 | 5,260 | 5,350 | -150 | -2.7% | 92,900 |
| 2021/12/03 | 5,210 | 5,500 | 5,090 | 5,500 | +370 | +7.2% | 194,500 |
| 2021/12/02 | 5,530 | 5,620 | 5,110 | 5,130 | -530 | -9.4% | 300,500 |
| 2021/12/01 | 5,700 | 5,730 | 5,400 | 5,660 | ±0 | ±0% | 149,200 |
| 2021/11/30 | 5,890 | 5,950 | 5,630 | 5,660 | +50 | +0.9% | 137,600 |
| 2021/11/29 | 5,770 | 5,910 | 5,580 | 5,610 | -360 | -6% | 175,400 |
| 2021/11/26 | 6,010 | 6,080 | 5,860 | 5,970 | -90 | -1.5% | 126,300 |
| 2021/11/25 | 5,830 | 6,100 | 5,810 | 6,060 | +280 | +4.8% | 153,400 |
| 2021/11/24 | 5,840 | 5,870 | 5,710 | 5,780 | -160 | -2.7% | 127,100 |
| 2021/11/22 | 5,970 | 6,070 | 5,860 | 5,940 | +40 | +0.7% | 93,500 |
| 2021/11/19 | 5,910 | 5,940 | 5,740 | 5,900 | +50 | +0.9% | 143,200 |
| 2021/11/18 | 5,810 | 5,900 | 5,710 | 5,850 | -10 | -0.2% | 125,400 |
| 2021/11/17 | 6,000 | 6,100 | 5,820 | 5,860 | -70 | -1.2% | 187,300 |
| 2021/11/16 | 5,680 | 5,990 | 5,650 | 5,930 | +240 | +4.2% | 211,300 |
| 2021/11/15 | 5,670 | 5,790 | 5,610 | 5,690 | +150 | +2.7% | 140,300 |
| 2021/11/12 | 5,830 | 5,860 | 5,530 | 5,540 | -340 | -5.8% | 231,700 |
| 2021/11/11 | 5,590 | 5,920 | 5,550 | 5,880 | +230 | +4.1% | 225,900 |
801～
850
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
