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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
