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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/04 | 4,165 | 4,200 | 4,005 | 4,040 | -170 | -4% | 71,600 |
| 2021/06/03 | 4,200 | 4,230 | 4,115 | 4,210 | +70 | +1.7% | 42,100 |
| 2021/06/02 | 4,205 | 4,245 | 4,140 | 4,140 | -10 | -0.2% | 38,100 |
| 2021/06/01 | 4,240 | 4,240 | 4,125 | 4,150 | -50 | -1.2% | 31,200 |
| 2021/05/31 | 4,265 | 4,280 | 4,190 | 4,200 | -55 | -1.3% | 30,500 |
| 2021/05/28 | 4,210 | 4,295 | 4,205 | 4,255 | +55 | +1.3% | 56,000 |
| 2021/05/27 | 4,210 | 4,270 | 4,150 | 4,200 | +5 | +0.1% | 61,300 |
| 2021/05/26 | 4,280 | 4,310 | 4,195 | 4,195 | -100 | -2.3% | 45,400 |
| 2021/05/25 | 4,195 | 4,325 | 4,175 | 4,295 | +145 | +3.5% | 61,900 |
| 2021/05/24 | 4,245 | 4,245 | 4,120 | 4,150 | -115 | -2.7% | 57,500 |
| 2021/05/21 | 4,325 | 4,340 | 4,260 | 4,265 | -25 | -0.6% | 46,400 |
| 2021/05/20 | 4,180 | 4,330 | 4,180 | 4,290 | +110 | +2.6% | 62,300 |
| 2021/05/19 | 4,075 | 4,210 | 4,065 | 4,180 | +65 | +1.6% | 83,600 |
| 2021/05/18 | 4,005 | 4,170 | 4,005 | 4,115 | +80 | +2% | 78,600 |
| 2021/05/17 | 4,140 | 4,140 | 4,000 | 4,035 | -40 | -1% | 65,500 |
| 2021/05/14 | 4,090 | 4,090 | 3,970 | 4,075 | +85 | +2.1% | 82,400 |
| 2021/05/13 | 4,030 | 4,095 | 3,950 | 3,990 | -110 | -2.7% | 107,300 |
1001～
1050
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
