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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,035 | 4,095 | 4,005 | 4,075 | +70 | +1.7% | 78,900 |
| 2018/07/25 | 4,035 | 4,060 | 3,990 | 4,005 | -30 | -0.7% | 50,500 |
| 2018/07/24 | 3,960 | 4,090 | 3,955 | 4,035 | +90 | +2.3% | 151,600 |
| 2018/07/23 | 3,950 | 3,995 | 3,925 | 3,945 | ±0 | ±0% | 63,900 |
| 2018/07/20 | 3,895 | 4,000 | 3,885 | 3,945 | +50 | +1.3% | 231,800 |
| 2018/07/19 | 3,930 | 3,985 | 3,840 | 3,895 | -155 | -3.8% | 246,000 |
| 2018/07/18 | 3,915 | 4,065 | 3,915 | 4,050 | +140 | +3.6% | 94,100 |
| 2018/07/17 | 3,970 | 3,970 | 3,880 | 3,910 | -15 | -0.4% | 59,000 |
| 2018/07/13 | 3,995 | 3,995 | 3,910 | 3,925 | -30 | -0.8% | 110,500 |
| 2018/07/12 | 3,825 | 3,965 | 3,780 | 3,955 | +105 | +2.7% | 75,100 |
| 2018/07/11 | 3,880 | 3,925 | 3,805 | 3,850 | -65 | -1.7% | 49,000 |
| 2018/07/10 | 4,165 | 4,175 | 3,915 | 3,915 | -110 | -2.7% | 102,400 |
| 2018/07/09 | 3,910 | 4,050 | 3,905 | 4,025 | +160 | +4.1% | 62,900 |
| 2018/07/06 | 3,845 | 3,930 | 3,740 | 3,865 | +115 | +3.1% | 92,700 |
| 2018/07/05 | 3,875 | 3,985 | 3,730 | 3,750 | -195 | -4.9% | 135,700 |
| 2018/07/04 | 4,255 | 4,275 | 3,915 | 3,945 | -310 | -7.3% | 172,300 |
| 2018/07/03 | 4,150 | 4,305 | 4,100 | 4,255 | +130 | +3.2% | 83,400 |
| 2018/07/02 | 4,310 | 4,330 | 4,115 | 4,125 | -175 | -4.1% | 106,000 |
| 2018/06/29 | 4,600 | 4,620 | 4,210 | 4,300 | -20 | -0.5% | 228,300 |
| 2018/06/28 | 4,370 | 4,430 | 4,240 | 4,320 | -120 | -2.7% | 64,700 |
| 2018/06/27 | 4,265 | 4,490 | 4,265 | 4,440 | +210 | +5% | 86,800 |
| 2018/06/26 | 4,375 | 4,440 | 4,225 | 4,230 | -250 | -5.6% | 153,100 |
| 2018/06/25 | 4,670 | 4,675 | 4,455 | 4,480 | -235 | -5% | 112,700 |
| 2018/06/22 | 4,680 | 4,770 | 4,575 | 4,715 | -10 | -0.2% | 81,900 |
| 2018/06/21 | 4,585 | 4,760 | 4,520 | 4,725 | +95 | +2.1% | 150,700 |
| 2018/06/20 | 4,410 | 4,630 | 4,400 | 4,630 | +230 | +5.2% | 140,800 |
| 2018/06/19 | 4,410 | 4,435 | 4,285 | 4,400 | +130 | +3% | 117,300 |
| 2018/06/18 | 4,175 | 4,320 | 4,115 | 4,270 | +130 | +3.1% | 93,900 |
| 2018/06/15 | 4,150 | 4,155 | 4,045 | 4,140 | ±0 | ±0% | 46,200 |
| 2018/06/14 | 4,070 | 4,140 | 4,050 | 4,140 | +50 | +1.2% | 40,800 |
| 2018/06/13 | 3,900 | 4,125 | 3,900 | 4,090 | +210 | +5.4% | 63,500 |
| 2018/06/12 | 3,860 | 3,910 | 3,860 | 3,880 | +20 | +0.5% | 28,300 |
| 2018/06/11 | 3,970 | 3,990 | 3,805 | 3,860 | -75 | -1.9% | 61,400 |
| 2018/06/08 | 3,900 | 3,955 | 3,895 | 3,935 | ±0 | ±0% | 40,000 |
| 2018/06/07 | 3,710 | 3,940 | 3,710 | 3,935 | +230 | +6.2% | 96,400 |
| 2018/06/06 | 3,765 | 3,765 | 3,665 | 3,705 | -45 | -1.2% | 66,500 |
| 2018/06/05 | 3,900 | 3,900 | 3,710 | 3,750 | -180 | -4.6% | 98,400 |
| 2018/06/04 | 4,070 | 4,070 | 3,910 | 3,930 | -80 | -2% | 65,800 |
| 2018/06/01 | 4,015 | 4,120 | 3,980 | 4,010 | -55 | -1.4% | 80,500 |
| 2018/05/31 | 3,960 | 4,245 | 3,915 | 4,065 | +145 | +3.7% | 221,900 |
| 2018/05/30 | 3,910 | 3,975 | 3,845 | 3,920 | -50 | -1.3% | 92,900 |
| 2018/05/29 | 3,980 | 4,010 | 3,910 | 3,970 | -80 | -2% | 78,600 |
| 2018/05/28 | 4,060 | 4,150 | 4,035 | 4,050 | -15 | -0.4% | 54,000 |
| 2018/05/25 | 4,180 | 4,205 | 4,040 | 4,065 | -155 | -3.7% | 127,200 |
| 2018/05/24 | 4,055 | 4,260 | 4,005 | 4,220 | +175 | +4.3% | 190,400 |
| 2018/05/23 | 3,950 | 4,050 | 3,920 | 4,045 | +100 | +2.5% | 183,200 |
| 2018/05/22 | 3,940 | 4,000 | 3,845 | 3,945 | +70 | +1.8% | 138,800 |
| 2018/05/21 | 3,710 | 3,920 | 3,710 | 3,875 | +165 | +4.4% | 148,600 |
| 2018/05/18 | 3,745 | 3,745 | 3,695 | 3,710 | -35 | -0.9% | 39,800 |
| 2018/05/17 | 3,735 | 3,750 | 3,655 | 3,745 | +10 | +0.3% | 43,800 |
1651～
1700
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
