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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,440 | 5,700 | 5,420 | 5,650 | +110 | +2% | 129,700 |
| 2021/11/09 | 5,800 | 5,800 | 5,460 | 5,540 | -290 | -5% | 207,000 |
| 2021/11/08 | 5,730 | 5,890 | 5,660 | 5,830 | +200 | +3.6% | 250,300 |
| 2021/11/05 | 5,600 | 5,750 | 5,480 | 5,630 | -70 | -1.2% | 183,200 |
| 2021/11/04 | 5,390 | 5,700 | 5,340 | 5,700 | +450 | +8.6% | 373,800 |
| 2021/11/02 | 5,300 | 5,570 | 5,230 | 5,250 | +250 | +5% | 867,100 |
| 2021/11/01 | 5,000 | 5,000 | 5,000 | 5,000 | +700 | +16.3% | 65,200 |
| 2021/10/29 | 4,285 | 4,305 | 4,185 | 4,300 | -55 | -1.3% | 54,700 |
| 2021/10/28 | 4,280 | 4,370 | 4,250 | 4,355 | +5 | +0.1% | 38,200 |
| 2021/10/27 | 4,325 | 4,360 | 4,315 | 4,350 | -20 | -0.5% | 21,800 |
| 2021/10/26 | 4,300 | 4,380 | 4,280 | 4,370 | +120 | +2.8% | 60,000 |
| 2021/10/25 | 4,210 | 4,315 | 4,205 | 4,250 | +20 | +0.5% | 27,100 |
| 2021/10/22 | 4,240 | 4,260 | 4,205 | 4,230 | -10 | -0.2% | 31,600 |
| 2021/10/21 | 4,260 | 4,315 | 4,230 | 4,240 | -25 | -0.6% | 38,100 |
| 2021/10/20 | 4,315 | 4,360 | 4,235 | 4,265 | -70 | -1.6% | 33,500 |
| 2021/10/19 | 4,265 | 4,335 | 4,240 | 4,335 | +70 | +1.6% | 26,000 |
| 2021/10/18 | 4,300 | 4,315 | 4,240 | 4,265 | -10 | -0.2% | 27,600 |
| 2021/10/15 | 4,210 | 4,290 | 4,210 | 4,275 | +100 | +2.4% | 31,800 |
| 2021/10/14 | 4,100 | 4,190 | 4,065 | 4,175 | +85 | +2.1% | 33,600 |
| 2021/10/13 | 4,095 | 4,175 | 4,085 | 4,090 | -45 | -1.1% | 22,200 |
| 2021/10/12 | 4,155 | 4,195 | 4,115 | 4,135 | -60 | -1.4% | 19,800 |
| 2021/10/11 | 4,075 | 4,205 | 4,045 | 4,195 | +90 | +2.2% | 28,600 |
| 2021/10/08 | 4,060 | 4,185 | 4,060 | 4,105 | +85 | +2.1% | 32,500 |
| 2021/10/07 | 3,985 | 4,095 | 3,960 | 4,020 | +105 | +2.7% | 44,900 |
| 2021/10/06 | 3,960 | 4,025 | 3,900 | 3,915 | +15 | +0.4% | 53,300 |
| 2021/10/05 | 3,950 | 3,985 | 3,875 | 3,900 | -120 | -3% | 71,400 |
| 2021/10/04 | 4,165 | 4,185 | 4,015 | 4,020 | -135 | -3.2% | 48,700 |
| 2021/10/01 | 4,160 | 4,200 | 4,105 | 4,155 | -65 | -1.5% | 41,700 |
| 2021/09/30 | 4,200 | 4,255 | 4,165 | 4,220 | -10 | -0.2% | 33,800 |
| 2021/09/29 | 4,165 | 4,250 | 4,165 | 4,230 | -100 | -2.3% | 59,700 |
| 2021/09/28 | 4,430 | 4,430 | 4,315 | 4,330 | -80 | -1.8% | 103,500 |
| 2021/09/27 | 4,375 | 4,445 | 4,335 | 4,410 | +55 | +1.3% | 76,200 |
| 2021/09/24 | 4,295 | 4,365 | 4,260 | 4,355 | +170 | +4.1% | 107,600 |
| 2021/09/22 | 4,195 | 4,255 | 4,165 | 4,185 | ±0 | ±0% | 58,500 |
| 2021/09/21 | 4,240 | 4,265 | 4,165 | 4,185 | -265 | -6% | 92,000 |
| 2021/09/17 | 4,355 | 4,450 | 4,330 | 4,450 | +95 | +2.2% | 56,500 |
| 2021/09/16 | 4,395 | 4,425 | 4,310 | 4,355 | +5 | +0.1% | 61,400 |
| 2021/09/15 | 4,340 | 4,375 | 4,270 | 4,350 | -50 | -1.1% | 53,400 |
| 2021/09/14 | 4,390 | 4,415 | 4,330 | 4,400 | +75 | +1.7% | 91,600 |
| 2021/09/13 | 4,300 | 4,350 | 4,245 | 4,325 | +20 | +0.5% | 69,900 |
| 2021/09/10 | 4,175 | 4,305 | 4,145 | 4,305 | +160 | +3.9% | 85,000 |
| 2021/09/09 | 4,100 | 4,150 | 4,100 | 4,145 | -15 | -0.4% | 27,600 |
| 2021/09/08 | 4,095 | 4,160 | 4,090 | 4,160 | +100 | +2.5% | 49,600 |
| 2021/09/07 | 4,170 | 4,185 | 4,040 | 4,060 | -80 | -1.9% | 75,100 |
| 2021/09/06 | 4,100 | 4,170 | 4,100 | 4,140 | +70 | +1.7% | 40,900 |
| 2021/09/03 | 4,050 | 4,105 | 4,030 | 4,070 | -10 | -0.2% | 46,000 |
| 2021/09/02 | 4,090 | 4,115 | 4,045 | 4,080 | +15 | +0.4% | 58,900 |
| 2021/09/01 | 4,060 | 4,085 | 4,000 | 4,065 | -10 | -0.2% | 41,000 |
| 2021/08/31 | 3,960 | 4,110 | 3,955 | 4,075 | +115 | +2.9% | 80,300 |
| 2021/08/30 | 3,895 | 3,985 | 3,855 | 3,960 | +110 | +2.9% | 73,600 |
851～
900
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
