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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,980 | 3,140 | 2,876 | 2,979 | -271 | -8.3% | 217,700 |
| 2020/03/12 | 3,405 | 3,490 | 3,200 | 3,250 | -275 | -7.8% | 196,300 |
| 2020/03/11 | 3,765 | 3,790 | 3,515 | 3,525 | -210 | -5.6% | 125,300 |
| 2020/03/10 | 3,390 | 3,765 | 3,290 | 3,735 | +205 | +5.8% | 176,100 |
| 2020/03/09 | 3,710 | 3,800 | 3,490 | 3,530 | -340 | -8.8% | 124,600 |
| 2020/03/06 | 3,975 | 4,020 | 3,870 | 3,870 | -140 | -3.5% | 87,800 |
| 2020/03/05 | 4,125 | 4,130 | 4,005 | 4,010 | -45 | -1.1% | 85,500 |
| 2020/03/04 | 4,000 | 4,080 | 3,970 | 4,055 | -5 | -0.1% | 93,400 |
| 2020/03/03 | 4,380 | 4,450 | 4,040 | 4,060 | -175 | -4.1% | 145,800 |
| 2020/03/02 | 3,980 | 4,325 | 3,975 | 4,235 | +210 | +5.2% | 144,700 |
| 2020/02/28 | 4,090 | 4,160 | 4,010 | 4,025 | -220 | -5.2% | 120,300 |
| 2020/02/27 | 4,385 | 4,425 | 4,165 | 4,245 | -155 | -3.5% | 170,400 |
| 2020/02/26 | 4,455 | 4,530 | 4,390 | 4,400 | -110 | -2.4% | 87,300 |
| 2020/02/25 | 4,410 | 4,550 | 4,400 | 4,510 | -130 | -2.8% | 89,000 |
| 2020/02/21 | 4,710 | 4,775 | 4,640 | 4,640 | -90 | -1.9% | 52,300 |
| 2020/02/20 | 5,030 | 5,040 | 4,725 | 4,730 | -170 | -3.5% | 85,200 |
| 2020/02/19 | 4,790 | 4,945 | 4,755 | 4,900 | +185 | +3.9% | 60,500 |
| 2020/02/18 | 4,925 | 4,960 | 4,710 | 4,715 | -265 | -5.3% | 95,200 |
| 2020/02/17 | 5,000 | 5,100 | 4,925 | 4,980 | -150 | -2.9% | 79,100 |
| 2020/02/14 | 5,230 | 5,260 | 5,120 | 5,130 | -200 | -3.8% | 45,000 |
| 2020/02/13 | 5,330 | 5,370 | 5,240 | 5,330 | +10 | +0.2% | 48,100 |
| 2020/02/12 | 5,270 | 5,340 | 5,200 | 5,320 | +150 | +2.9% | 55,200 |
| 2020/02/10 | 5,150 | 5,330 | 5,100 | 5,170 | -50 | -1% | 79,100 |
| 2020/02/07 | 5,250 | 5,310 | 5,160 | 5,220 | +60 | +1.2% | 119,100 |
| 2020/02/06 | 5,060 | 5,190 | 4,965 | 5,160 | +275 | +5.6% | 126,400 |
| 2020/02/05 | 4,710 | 4,920 | 4,665 | 4,885 | +310 | +6.8% | 138,500 |
| 2020/02/04 | 4,620 | 4,660 | 4,555 | 4,575 | -90 | -1.9% | 131,100 |
| 2020/02/03 | 4,615 | 4,770 | 4,585 | 4,665 | -55 | -1.2% | 139,700 |
| 2020/01/31 | 4,760 | 4,930 | 4,695 | 4,720 | -160 | -3.3% | 189,000 |
| 2020/01/30 | 4,920 | 5,070 | 4,860 | 4,880 | -120 | -2.4% | 111,000 |
| 2020/01/29 | 5,290 | 5,290 | 5,000 | 5,000 | -320 | -6% | 126,300 |
| 2020/01/28 | 5,300 | 5,450 | 5,280 | 5,320 | -60 | -1.1% | 75,500 |
| 2020/01/27 | 5,250 | 5,410 | 5,250 | 5,380 | -60 | -1.1% | 60,000 |
| 2020/01/24 | 5,370 | 5,480 | 5,340 | 5,440 | +70 | +1.3% | 48,000 |
| 2020/01/23 | 5,430 | 5,490 | 5,360 | 5,370 | -160 | -2.9% | 70,100 |
| 2020/01/22 | 5,480 | 5,630 | 5,480 | 5,530 | +30 | +0.5% | 57,900 |
| 2020/01/21 | 5,340 | 5,500 | 5,330 | 5,500 | +190 | +3.6% | 89,200 |
| 2020/01/20 | 5,250 | 5,340 | 5,230 | 5,310 | +50 | +1% | 37,200 |
| 2020/01/17 | 5,430 | 5,430 | 5,230 | 5,260 | -110 | -2% | 82,800 |
| 2020/01/16 | 5,440 | 5,540 | 5,370 | 5,370 | -160 | -2.9% | 81,100 |
| 2020/01/15 | 5,490 | 5,530 | 5,370 | 5,530 | +110 | +2% | 57,100 |
| 2020/01/14 | 5,630 | 5,650 | 5,410 | 5,420 | -110 | -2% | 99,600 |
| 2020/01/10 | 5,690 | 5,700 | 5,510 | 5,530 | -140 | -2.5% | 149,900 |
| 2020/01/09 | 5,580 | 5,680 | 5,520 | 5,670 | +190 | +3.5% | 114,500 |
| 2020/01/08 | 5,520 | 5,540 | 5,340 | 5,480 | -60 | -1.1% | 121,800 |
| 2020/01/07 | 5,510 | 5,620 | 5,500 | 5,540 | +140 | +2.6% | 140,800 |
| 2020/01/06 | 5,380 | 5,510 | 5,360 | 5,400 | -100 | -1.8% | 134,500 |
| 2019/12/30 | 5,490 | 5,540 | 5,380 | 5,500 | +10 | +0.2% | 130,700 |
| 2019/12/27 | 5,440 | 5,550 | 5,400 | 5,490 | +20 | +0.4% | 181,900 |
| 2019/12/26 | 5,340 | 5,580 | 5,210 | 5,470 | +80 | +1.5% | 540,800 |
1301～
1350
件表示中 / 2210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 | 375,500円 | +23.0% | +24.1% | 4.79% | 12.81倍 | 3.91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 |
| 弁護士コム | 326,500円 | +14.4% | +42.3% | 0.00% | 61.46倍 | 13.71倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 応用地 | 293,800円 | +1.2% | -4.1% | 2.93% | 20.28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 |
| ｄｅｌｙ | 173,500円 | +30.8% | +28.8% | 0.00% | 31.30倍 | 6.78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 |
| ＴＲＥＨＤ | 134,400円 | +0.5% | -23.1% | 3.35% | 5.65倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
