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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/27 | 3,825 | 3,860 | 3,800 | 3,850 | -20 | -0.5% | 78,500 |
| 2021/08/26 | 3,825 | 3,870 | 3,825 | 3,870 | +45 | +1.2% | 31,600 |
| 2021/08/25 | 3,840 | 3,890 | 3,820 | 3,825 | +10 | +0.3% | 46,100 |
| 2021/08/24 | 3,795 | 3,840 | 3,785 | 3,815 | +60 | +1.6% | 37,600 |
| 2021/08/23 | 3,660 | 3,755 | 3,660 | 3,755 | +105 | +2.9% | 32,400 |
| 2021/08/20 | 3,635 | 3,715 | 3,625 | 3,650 | +45 | +1.2% | 65,600 |
| 2021/08/19 | 3,665 | 3,730 | 3,605 | 3,605 | -95 | -2.6% | 48,200 |
| 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 |
951～
1000
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
