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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,560 | 4,585 | 4,395 | 4,415 | -470 | -9.6% | 497,800 |
| 2021/03/30 | 4,950 | 5,080 | 4,885 | 4,885 | -145 | -2.9% | 84,600 |
| 2021/03/29 | 5,060 | 5,110 | 4,950 | 5,030 | +10 | +0.2% | 89,400 |
| 2021/03/26 | 4,905 | 5,040 | 4,890 | 5,020 | +65 | +1.3% | 56,600 |
| 2021/03/25 | 4,825 | 4,995 | 4,815 | 4,955 | +170 | +3.6% | 61,700 |
| 2021/03/24 | 4,980 | 4,980 | 4,785 | 4,785 | -235 | -4.7% | 75,800 |
| 2021/03/23 | 5,280 | 5,310 | 5,010 | 5,020 | -120 | -2.3% | 79,900 |
| 2021/03/22 | 5,120 | 5,140 | 5,040 | 5,140 | -30 | -0.6% | 57,000 |
| 2021/03/19 | 5,180 | 5,220 | 5,100 | 5,170 | -100 | -1.9% | 94,900 |
| 2021/03/18 | 5,200 | 5,330 | 5,180 | 5,270 | +120 | +2.3% | 143,800 |
| 2021/03/17 | 5,060 | 5,200 | 5,020 | 5,150 | +140 | +2.8% | 134,700 |
| 2021/03/16 | 4,935 | 5,060 | 4,880 | 5,010 | +120 | +2.5% | 109,200 |
| 2021/03/15 | 4,825 | 4,950 | 4,795 | 4,890 | -5 | -0.1% | 149,000 |
| 2021/03/12 | 4,600 | 4,935 | 4,535 | 4,895 | +375 | +8.3% | 278,400 |
| 2021/03/11 | 4,250 | 4,535 | 4,180 | 4,520 | +210 | +4.9% | 132,900 |
| 2021/03/10 | 4,440 | 4,515 | 4,310 | 4,310 | -165 | -3.7% | 159,800 |
| 2021/03/09 | 4,415 | 4,495 | 4,385 | 4,475 | -10 | -0.2% | 79,900 |
| 2021/03/08 | 4,600 | 4,610 | 4,480 | 4,485 | -65 | -1.4% | 80,200 |
| 2021/03/05 | 4,525 | 4,560 | 4,400 | 4,550 | -45 | -1% | 89,500 |
| 2021/03/04 | 4,495 | 4,620 | 4,490 | 4,595 | +10 | +0.2% | 47,900 |
| 2021/03/03 | 4,565 | 4,610 | 4,490 | 4,585 | -40 | -0.9% | 55,300 |
| 2021/03/02 | 4,595 | 4,650 | 4,515 | 4,625 | +15 | +0.3% | 56,000 |
| 2021/03/01 | 4,545 | 4,625 | 4,505 | 4,610 | +105 | +2.3% | 54,100 |
| 2021/02/26 | 4,425 | 4,590 | 4,390 | 4,505 | -20 | -0.4% | 88,800 |
| 2021/02/25 | 4,560 | 4,600 | 4,500 | 4,525 | +10 | +0.2% | 67,900 |
| 2021/02/24 | 4,700 | 4,730 | 4,510 | 4,515 | -200 | -4.2% | 107,200 |
| 2021/02/22 | 4,715 | 4,820 | 4,715 | 4,715 | -20 | -0.4% | 58,700 |
| 2021/02/19 | 4,660 | 4,755 | 4,630 | 4,735 | +35 | +0.7% | 68,200 |
| 2021/02/18 | 4,830 | 4,875 | 4,685 | 4,700 | -125 | -2.6% | 67,700 |
| 2021/02/17 | 4,765 | 4,840 | 4,760 | 4,825 | +20 | +0.4% | 60,400 |
| 2021/02/16 | 4,705 | 4,840 | 4,685 | 4,805 | +90 | +1.9% | 69,900 |
| 2021/02/15 | 4,780 | 4,780 | 4,690 | 4,715 | -30 | -0.6% | 61,800 |
| 2021/02/12 | 4,770 | 4,855 | 4,735 | 4,745 | -5 | -0.1% | 92,100 |
| 2021/02/10 | 4,830 | 4,830 | 4,730 | 4,750 | -80 | -1.7% | 50,200 |
| 2021/02/09 | 4,875 | 4,875 | 4,760 | 4,830 | +15 | +0.3% | 58,200 |
| 2021/02/08 | 4,935 | 4,935 | 4,795 | 4,815 | -60 | -1.2% | 94,500 |
| 2021/02/05 | 4,775 | 4,925 | 4,770 | 4,875 | +100 | +2.1% | 133,100 |
| 2021/02/04 | 4,805 | 4,850 | 4,705 | 4,775 | -30 | -0.6% | 84,400 |
| 2021/02/03 | 4,870 | 4,905 | 4,785 | 4,805 | -35 | -0.7% | 89,300 |
| 2021/02/02 | 4,800 | 4,855 | 4,725 | 4,840 | +100 | +2.1% | 104,700 |
| 2021/02/01 | 4,560 | 4,790 | 4,530 | 4,740 | +250 | +5.6% | 143,700 |
| 2021/01/29 | 4,685 | 4,715 | 4,490 | 4,490 | -195 | -4.2% | 142,800 |
| 2021/01/28 | 4,700 | 4,725 | 4,605 | 4,685 | -85 | -1.8% | 154,100 |
| 2021/01/27 | 4,595 | 4,820 | 4,590 | 4,770 | +155 | +3.4% | 141,700 |
| 2021/01/26 | 4,735 | 4,735 | 4,590 | 4,615 | -140 | -2.9% | 129,700 |
| 2021/01/25 | 4,785 | 4,795 | 4,650 | 4,755 | +20 | +0.4% | 105,800 |
| 2021/01/22 | 4,805 | 4,820 | 4,715 | 4,735 | -95 | -2% | 110,500 |
| 2021/01/21 | 4,555 | 4,855 | 4,550 | 4,830 | +280 | +6.2% | 222,200 |
| 2021/01/20 | 4,600 | 4,635 | 4,540 | 4,550 | -75 | -1.6% | 88,900 |
| 2021/01/19 | 4,720 | 4,740 | 4,585 | 4,625 | -80 | -1.7% | 99,000 |
1001～
1050
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
