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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 4,010 | 4,125 | 3,985 | 4,110 | +100 | +2.5% | 129,000 |
| 2023/12/08 | 3,980 | 4,065 | 3,935 | 4,010 | -5 | -0.1% | 186,800 |
| 2023/12/07 | 3,955 | 4,030 | 3,880 | 4,015 | -10 | -0.2% | 216,900 |
| 2023/12/06 | 3,760 | 4,025 | 3,760 | 4,025 | +335 | +9.1% | 265,800 |
| 2023/12/05 | 3,630 | 3,730 | 3,620 | 3,690 | +90 | +2.5% | 125,700 |
| 2023/12/04 | 3,690 | 3,750 | 3,585 | 3,600 | -85 | -2.3% | 124,500 |
| 2023/12/01 | 3,855 | 3,865 | 3,685 | 3,685 | -195 | -5% | 144,200 |
| 2023/11/30 | 3,920 | 3,965 | 3,825 | 3,880 | -25 | -0.6% | 105,100 |
| 2023/11/29 | 3,815 | 3,905 | 3,810 | 3,905 | +45 | +1.2% | 98,900 |
| 2023/11/28 | 3,785 | 3,860 | 3,775 | 3,860 | +5 | +0.1% | 102,000 |
| 2023/11/27 | 3,915 | 3,960 | 3,795 | 3,855 | -20 | -0.5% | 116,600 |
| 2023/11/24 | 4,000 | 4,020 | 3,875 | 3,875 | -95 | -2.4% | 170,400 |
| 2023/11/22 | 3,935 | 3,970 | 3,900 | 3,970 | +120 | +3.1% | 204,300 |
| 2023/11/21 | 3,860 | 3,875 | 3,775 | 3,850 | +40 | +1% | 108,000 |
| 2023/11/20 | 3,755 | 3,885 | 3,755 | 3,810 | +105 | +2.8% | 169,200 |
| 2023/11/17 | 3,660 | 3,710 | 3,600 | 3,705 | +10 | +0.3% | 135,900 |
| 2023/11/16 | 3,615 | 3,755 | 3,590 | 3,695 | +25 | +0.7% | 161,400 |
| 2023/11/15 | 3,580 | 3,670 | 3,530 | 3,670 | +230 | +6.7% | 151,800 |
| 2023/11/14 | 3,450 | 3,475 | 3,370 | 3,440 | -45 | -1.3% | 92,200 |
| 2023/11/13 | 3,555 | 3,580 | 3,465 | 3,485 | -70 | -2% | 92,900 |
| 2023/11/10 | 3,600 | 3,600 | 3,505 | 3,555 | -50 | -1.4% | 128,900 |
| 2023/11/09 | 3,700 | 3,700 | 3,565 | 3,605 | -110 | -3% | 159,200 |
| 2023/11/08 | 3,880 | 3,900 | 3,710 | 3,715 | -105 | -2.7% | 222,300 |
| 2023/11/07 | 3,895 | 3,920 | 3,815 | 3,820 | -70 | -1.8% | 111,000 |
| 2023/11/06 | 3,730 | 3,910 | 3,710 | 3,890 | +240 | +6.6% | 257,700 |
| 2023/11/02 | 3,770 | 3,810 | 3,610 | 3,650 | -90 | -2.4% | 188,300 |
| 2023/11/01 | 3,760 | 3,770 | 3,655 | 3,740 | +70 | +1.9% | 341,200 |
| 2023/10/31 | 3,455 | 3,695 | 3,375 | 3,670 | +495 | +15.6% | 1,046,600 |
| 2023/10/30 | 3,265 | 3,265 | 3,155 | 3,175 | -20 | -0.6% | 98,000 |
| 2023/10/27 | 3,080 | 3,195 | 3,065 | 3,195 | +115 | +3.7% | 53,000 |
| 2023/10/26 | 3,100 | 3,130 | 3,080 | 3,080 | -85 | -2.7% | 54,100 |
| 2023/10/25 | 3,220 | 3,265 | 3,150 | 3,165 | -35 | -1.1% | 69,400 |
| 2023/10/24 | 3,115 | 3,205 | 3,050 | 3,200 | +80 | +2.6% | 80,800 |
| 2023/10/23 | 3,185 | 3,195 | 3,120 | 3,120 | -130 | -4% | 60,600 |
| 2023/10/20 | 3,220 | 3,280 | 3,215 | 3,250 | -10 | -0.3% | 59,400 |
| 2023/10/19 | 3,255 | 3,295 | 3,240 | 3,260 | -85 | -2.5% | 54,300 |
| 2023/10/18 | 3,395 | 3,395 | 3,320 | 3,345 | -45 | -1.3% | 42,600 |
| 2023/10/17 | 3,390 | 3,420 | 3,345 | 3,390 | +55 | +1.6% | 64,100 |
| 2023/10/16 | 3,260 | 3,355 | 3,260 | 3,335 | +45 | +1.4% | 57,500 |
| 2023/10/13 | 3,385 | 3,395 | 3,285 | 3,290 | -105 | -3.1% | 57,500 |
| 2023/10/12 | 3,360 | 3,400 | 3,325 | 3,395 | ±0 | ±0% | 57,500 |
| 2023/10/11 | 3,435 | 3,445 | 3,390 | 3,395 | -40 | -1.2% | 42,000 |
| 2023/10/10 | 3,335 | 3,440 | 3,330 | 3,435 | +130 | +3.9% | 73,400 |
| 2023/10/06 | 3,315 | 3,335 | 3,260 | 3,305 | -45 | -1.3% | 48,200 |
| 2023/10/05 | 3,265 | 3,350 | 3,250 | 3,350 | +85 | +2.6% | 77,400 |
| 2023/10/04 | 3,150 | 3,270 | 3,135 | 3,265 | +90 | +2.8% | 105,700 |
| 2023/10/03 | 3,265 | 3,285 | 3,175 | 3,175 | -135 | -4.1% | 77,600 |
| 2023/10/02 | 3,360 | 3,420 | 3,300 | 3,310 | -45 | -1.3% | 77,300 |
| 2023/09/29 | 3,345 | 3,395 | 3,320 | 3,355 | -50 | -1.5% | 111,900 |
| 2023/09/28 | 3,440 | 3,465 | 3,385 | 3,405 | -120 | -3.4% | 130,900 |
101～
150
件表示中 / 1927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 | 418,500円 | +31.8% | +34.9% | 1.48% | 17.18倍 | 5.04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 |
| 藤田観 | 700,000円 | +12.3% | +20.0% | 0.43% | 12.71倍 | 5.39倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| セプテーニＨＤ | 40,200円 | -9.5% | - | 1.97% | 12.81倍 | 1.27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 |
| インフォマート | 30,600円 | +20.4% | +23.4% | 0.50% | 128.57倍 | 6.56倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| トーカイ | 213,900円 | +3.4% | -3.6% | 2.71% | 13.50倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
