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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 4,975 | 4,985 | 4,805 | 4,860 | -160 | -3.2% | 183,500 |
| 2020/08/19 | 4,930 | 5,020 | 4,830 | 5,020 | +125 | +2.6% | 189,300 |
| 2020/08/18 | 4,790 | 4,920 | 4,745 | 4,895 | +155 | +3.3% | 163,900 |
| 2020/08/17 | 4,770 | 4,825 | 4,695 | 4,740 | -70 | -1.5% | 84,600 |
| 2020/08/14 | 4,790 | 4,840 | 4,750 | 4,810 | +15 | +0.3% | 82,600 |
| 2020/08/13 | 4,730 | 4,820 | 4,690 | 4,795 | +115 | +2.5% | 104,100 |
| 2020/08/12 | 4,775 | 4,775 | 4,610 | 4,680 | -70 | -1.5% | 112,800 |
| 2020/08/11 | 4,695 | 4,770 | 4,650 | 4,750 | +85 | +1.8% | 88,100 |
| 2020/08/07 | 4,870 | 4,905 | 4,630 | 4,665 | -225 | -4.6% | 185,100 |
| 2020/08/06 | 4,765 | 4,945 | 4,765 | 4,890 | +125 | +2.6% | 164,400 |
| 2020/08/05 | 4,720 | 4,825 | 4,695 | 4,765 | -15 | -0.3% | 103,500 |
| 2020/08/04 | 4,720 | 4,825 | 4,625 | 4,780 | +95 | +2% | 333,900 |
| 2020/08/03 | 4,755 | 4,775 | 4,645 | 4,685 | +70 | +1.5% | 276,800 |
| 2020/07/31 | 4,425 | 4,655 | 4,400 | 4,615 | +185 | +4.2% | 199,300 |
| 2020/07/30 | 4,410 | 4,540 | 4,380 | 4,430 | +40 | +0.9% | 124,100 |
| 2020/07/29 | 4,555 | 4,555 | 4,360 | 4,390 | -165 | -3.6% | 177,000 |
| 2020/07/28 | 4,660 | 4,745 | 4,540 | 4,555 | -170 | -3.6% | 192,900 |
| 2020/07/27 | 4,710 | 4,795 | 4,655 | 4,725 | -65 | -1.4% | 75,300 |
| 2020/07/22 | 4,800 | 4,805 | 4,655 | 4,790 | -10 | -0.2% | 111,200 |
| 2020/07/21 | 4,825 | 4,870 | 4,735 | 4,800 | -15 | -0.3% | 165,800 |
| 2020/07/20 | 4,870 | 4,930 | 4,745 | 4,815 | -55 | -1.1% | 88,500 |
| 2020/07/17 | 4,845 | 4,940 | 4,810 | 4,870 | +60 | +1.2% | 121,000 |
| 2020/07/16 | 4,995 | 4,995 | 4,775 | 4,810 | -115 | -2.3% | 131,600 |
| 2020/07/15 | 5,000 | 5,020 | 4,875 | 4,925 | +30 | +0.6% | 95,600 |
| 2020/07/14 | 4,960 | 4,995 | 4,835 | 4,895 | -165 | -3.3% | 151,100 |
| 2020/07/13 | 5,080 | 5,110 | 4,965 | 5,060 | +60 | +1.2% | 73,300 |
| 2020/07/10 | 5,120 | 5,190 | 4,990 | 5,000 | -230 | -4.4% | 119,500 |
| 2020/07/09 | 5,240 | 5,350 | 5,200 | 5,230 | +60 | +1.2% | 138,800 |
| 2020/07/08 | 5,200 | 5,290 | 5,140 | 5,170 | -30 | -0.6% | 121,000 |
| 2020/07/07 | 5,050 | 5,200 | 4,945 | 5,200 | +220 | +4.4% | 219,800 |
| 2020/07/06 | 4,860 | 5,050 | 4,860 | 4,980 | +115 | +2.4% | 193,400 |
| 2020/07/03 | 4,620 | 4,890 | 4,565 | 4,865 | +270 | +5.9% | 243,700 |
| 2020/07/02 | 4,730 | 4,805 | 4,595 | 4,595 | -80 | -1.7% | 277,400 |
| 2020/07/01 | 4,880 | 5,040 | 4,670 | 4,675 | -135 | -2.8% | 432,700 |
| 2020/06/30 | 5,250 | 5,540 | 4,735 | 4,810 | -170 | -3.4% | 745,700 |
| 2020/06/29 | 5,120 | 5,190 | 4,960 | 4,980 | -240 | -4.6% | 213,200 |
| 2020/06/26 | 5,160 | 5,230 | 5,030 | 5,220 | +120 | +2.4% | 172,100 |
| 2020/06/25 | 5,000 | 5,180 | 5,000 | 5,100 | ±0 | ±0% | 155,800 |
| 2020/06/24 | 4,935 | 5,120 | 4,860 | 5,100 | +165 | +3.3% | 176,500 |
| 2020/06/23 | 5,060 | 5,080 | 4,845 | 4,935 | -105 | -2.1% | 167,200 |
| 2020/06/22 | 4,950 | 5,090 | 4,855 | 5,040 | +70 | +1.4% | 148,200 |
| 2020/06/19 | 4,890 | 4,995 | 4,820 | 4,970 | +105 | +2.2% | 156,200 |
| 2020/06/18 | 4,750 | 4,875 | 4,715 | 4,865 | +170 | +3.6% | 124,300 |
| 2020/06/17 | 4,795 | 4,800 | 4,695 | 4,695 | -60 | -1.3% | 99,800 |
| 2020/06/16 | 4,810 | 4,840 | 4,745 | 4,755 | +105 | +2.3% | 103,600 |
| 2020/06/15 | 4,860 | 4,885 | 4,640 | 4,650 | -190 | -3.9% | 114,100 |
| 2020/06/12 | 4,700 | 4,900 | 4,630 | 4,840 | -105 | -2.1% | 157,800 |
| 2020/06/11 | 5,160 | 5,170 | 4,875 | 4,945 | -215 | -4.2% | 185,500 |
| 2020/06/10 | 4,980 | 5,160 | 4,910 | 5,160 | +170 | +3.4% | 166,800 |
| 2020/06/09 | 4,755 | 4,995 | 4,720 | 4,990 | +235 | +4.9% | 129,200 |
1151～
1200
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
