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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,600 | 3,700 | 3,590 | 3,700 | +90 | +2.5% | 37,500 |
| 2021/08/17 | 3,720 | 3,730 | 3,605 | 3,610 | -110 | -3% | 54,300 |
| 2021/08/16 | 3,835 | 3,835 | 3,705 | 3,720 | -150 | -3.9% | 53,400 |
| 2021/08/13 | 3,815 | 3,910 | 3,815 | 3,870 | +75 | +2% | 76,700 |
| 2021/08/12 | 3,785 | 3,795 | 3,745 | 3,795 | +20 | +0.5% | 32,200 |
| 2021/08/11 | 3,810 | 3,810 | 3,740 | 3,775 | -10 | -0.3% | 31,100 |
| 2021/08/10 | 3,680 | 3,815 | 3,675 | 3,785 | +110 | +3% | 54,100 |
| 2021/08/06 | 3,650 | 3,690 | 3,640 | 3,675 | +10 | +0.3% | 33,000 |
| 2021/08/05 | 3,655 | 3,715 | 3,650 | 3,665 | +35 | +1% | 39,500 |
| 2021/08/04 | 3,665 | 3,685 | 3,615 | 3,630 | -75 | -2% | 36,800 |
| 2021/08/03 | 3,760 | 3,855 | 3,705 | 3,705 | -25 | -0.7% | 48,500 |
| 2021/08/02 | 3,730 | 3,745 | 3,665 | 3,730 | +65 | +1.8% | 40,500 |
| 2021/07/30 | 3,755 | 3,755 | 3,630 | 3,665 | -95 | -2.5% | 51,200 |
| 2021/07/29 | 3,750 | 3,770 | 3,705 | 3,760 | +40 | +1.1% | 41,700 |
| 2021/07/28 | 3,805 | 3,810 | 3,710 | 3,720 | -80 | -2.1% | 60,500 |
| 2021/07/27 | 3,810 | 3,820 | 3,775 | 3,800 | -20 | -0.5% | 61,000 |
| 2021/07/26 | 3,900 | 3,925 | 3,805 | 3,820 | -20 | -0.5% | 53,000 |
| 2021/07/21 | 3,915 | 3,915 | 3,810 | 3,840 | -5 | -0.1% | 49,300 |
| 2021/07/20 | 3,835 | 3,905 | 3,790 | 3,845 | +5 | +0.1% | 77,900 |
| 2021/07/19 | 3,865 | 3,885 | 3,775 | 3,840 | -95 | -2.4% | 73,200 |
| 2021/07/16 | 3,885 | 3,945 | 3,865 | 3,935 | +15 | +0.4% | 54,400 |
| 2021/07/15 | 3,985 | 4,000 | 3,890 | 3,920 | -135 | -3.3% | 91,300 |
| 2021/07/14 | 3,875 | 4,065 | 3,875 | 4,055 | +155 | +4% | 152,800 |
| 2021/07/13 | 3,810 | 3,900 | 3,790 | 3,900 | +120 | +3.2% | 116,100 |
| 2021/07/12 | 3,820 | 3,855 | 3,750 | 3,780 | +30 | +0.8% | 115,200 |
| 2021/07/09 | 3,775 | 3,775 | 3,605 | 3,750 | -75 | -2% | 283,200 |
| 2021/07/08 | 4,020 | 4,020 | 3,820 | 3,825 | -200 | -5% | 174,100 |
| 2021/07/07 | 4,070 | 4,070 | 3,995 | 4,025 | -60 | -1.5% | 79,500 |
| 2021/07/06 | 4,145 | 4,175 | 4,060 | 4,085 | -30 | -0.7% | 92,500 |
| 2021/07/05 | 4,130 | 4,200 | 4,085 | 4,115 | -45 | -1.1% | 156,800 |
| 2021/07/02 | 4,040 | 4,165 | 3,930 | 4,160 | +60 | +1.5% | 174,000 |
| 2021/07/01 | 4,100 | 4,175 | 4,030 | 4,100 | -335 | -7.6% | 380,700 |
| 2021/06/30 | 4,430 | 4,490 | 4,430 | 4,435 | +50 | +1.1% | 80,400 |
| 2021/06/29 | 4,470 | 4,520 | 4,365 | 4,385 | -20 | -0.5% | 104,500 |
| 2021/06/28 | 4,300 | 4,460 | 4,300 | 4,405 | +145 | +3.4% | 145,900 |
| 2021/06/25 | 4,300 | 4,350 | 4,260 | 4,260 | -15 | -0.4% | 39,000 |
| 2021/06/24 | 4,295 | 4,315 | 4,260 | 4,275 | -35 | -0.8% | 34,400 |
| 2021/06/23 | 4,265 | 4,325 | 4,265 | 4,310 | +40 | +0.9% | 26,400 |
| 2021/06/22 | 4,200 | 4,340 | 4,170 | 4,270 | +140 | +3.4% | 68,400 |
| 2021/06/21 | 4,165 | 4,165 | 4,100 | 4,130 | -55 | -1.3% | 31,800 |
| 2021/06/18 | 4,245 | 4,315 | 4,175 | 4,185 | -45 | -1.1% | 38,700 |
| 2021/06/17 | 4,320 | 4,320 | 4,205 | 4,230 | -90 | -2.1% | 32,100 |
| 2021/06/16 | 4,290 | 4,320 | 4,225 | 4,320 | +15 | +0.3% | 25,100 |
| 2021/06/15 | 4,255 | 4,325 | 4,230 | 4,305 | +50 | +1.2% | 45,900 |
| 2021/06/14 | 4,275 | 4,275 | 4,205 | 4,255 | ±0 | ±0% | 23,000 |
| 2021/06/11 | 4,215 | 4,285 | 4,195 | 4,255 | +70 | +1.7% | 66,400 |
| 2021/06/10 | 4,180 | 4,230 | 4,135 | 4,185 | ±0 | ±0% | 33,100 |
| 2021/06/09 | 4,110 | 4,195 | 4,090 | 4,185 | +35 | +0.8% | 38,900 |
| 2021/06/08 | 4,110 | 4,165 | 4,080 | 4,150 | +15 | +0.4% | 35,300 |
| 2021/06/07 | 4,045 | 4,155 | 4,040 | 4,135 | +95 | +2.4% | 55,800 |
951～
1000
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 | 377,500円 | +23.0% | +24.1% | 4.77% | 12.87倍 | 3.92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 | 294,300円 | +1.2% | -4.1% | 2.92% | 20.32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 | 135,500円 | +0.5% | -23.1% | 3.32% | 5.70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 | 176,400円 | +30.8% | +28.8% | 0.00% | 31.82倍 | 6.89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 | 69,700円 | +7.2% | +14.2% | 2.44% | 16.05倍 | 3.15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
