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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 2,980 | 3,030 | 2,885 | 2,887 | -123 | -4.1% | 58,600 |
| 2018/11/13 | 2,916 | 3,015 | 2,910 | 3,010 | -20 | -0.7% | 69,200 |
| 2018/11/12 | 3,095 | 3,130 | 3,015 | 3,030 | -70 | -2.3% | 50,700 |
| 2018/11/09 | 3,170 | 3,205 | 3,090 | 3,100 | -60 | -1.9% | 41,900 |
| 2018/11/08 | 3,110 | 3,185 | 3,095 | 3,160 | +105 | +3.4% | 50,300 |
| 2018/11/07 | 3,040 | 3,110 | 3,005 | 3,055 | +35 | +1.2% | 52,200 |
| 2018/11/06 | 3,085 | 3,085 | 2,978 | 3,020 | -55 | -1.8% | 33,000 |
| 2018/11/05 | 3,100 | 3,170 | 3,070 | 3,075 | -95 | -3% | 25,700 |
| 2018/11/02 | 3,090 | 3,180 | 3,070 | 3,170 | +55 | +1.8% | 89,200 |
| 2018/11/01 | 3,145 | 3,190 | 3,100 | 3,115 | -155 | -4.7% | 84,700 |
| 2018/10/31 | 3,240 | 3,365 | 3,240 | 3,270 | +95 | +3% | 69,400 |
| 2018/10/30 | 2,919 | 3,250 | 2,854 | 3,175 | +190 | +6.4% | 97,100 |
| 2018/10/29 | 3,055 | 3,110 | 2,962 | 2,985 | -100 | -3.2% | 73,200 |
| 2018/10/26 | 3,210 | 3,315 | 3,065 | 3,085 | -65 | -2.1% | 86,800 |
| 2018/10/25 | 3,215 | 3,225 | 3,120 | 3,150 | -195 | -5.8% | 79,800 |
| 2018/10/24 | 3,425 | 3,465 | 3,300 | 3,345 | -70 | -2% | 31,000 |
| 2018/10/23 | 3,440 | 3,495 | 3,395 | 3,415 | -70 | -2% | 34,100 |
| 2018/10/22 | 3,360 | 3,530 | 3,330 | 3,485 | +135 | +4% | 106,500 |
| 2018/10/19 | 3,300 | 3,365 | 3,235 | 3,350 | -15 | -0.4% | 38,600 |
| 2018/10/18 | 3,265 | 3,395 | 3,265 | 3,365 | +130 | +4% | 70,400 |
| 2018/10/17 | 3,260 | 3,275 | 3,160 | 3,235 | +25 | +0.8% | 92,700 |
| 2018/10/16 | 3,245 | 3,360 | 3,125 | 3,210 | -60 | -1.8% | 113,400 |
| 2018/10/15 | 3,375 | 3,460 | 3,270 | 3,270 | -165 | -4.8% | 111,000 |
| 2018/10/12 | 3,175 | 3,445 | 3,130 | 3,435 | +330 | +10.6% | 248,000 |
| 2018/10/11 | 3,000 | 3,125 | 3,000 | 3,105 | -30 | -1% | 111,800 |
| 2018/10/10 | 3,300 | 3,315 | 3,070 | 3,135 | +10 | +0.3% | 154,200 |
| 2018/10/09 | 3,315 | 3,320 | 3,115 | 3,125 | -235 | -7% | 140,400 |
| 2018/10/05 | 3,410 | 3,505 | 3,340 | 3,360 | -60 | -1.8% | 89,700 |
| 2018/10/04 | 3,510 | 3,555 | 3,405 | 3,420 | -100 | -2.8% | 92,500 |
| 2018/10/03 | 3,685 | 3,685 | 3,505 | 3,520 | -150 | -4.1% | 117,200 |
| 2018/10/02 | 3,710 | 3,715 | 3,625 | 3,670 | ±0 | ±0% | 165,600 |
| 2018/10/01 | 3,840 | 3,840 | 3,635 | 3,670 | -175 | -4.6% | 323,000 |
| 2018/09/28 | 4,200 | 4,230 | 3,820 | 3,845 | -285 | -6.9% | 338,800 |
| 2018/09/27 | 4,080 | 4,175 | 4,020 | 4,130 | +85 | +2.1% | 215,200 |
| 2018/09/26 | 3,910 | 4,060 | 3,910 | 4,045 | +145 | +3.7% | 154,800 |
| 2018/09/25 | 3,700 | 3,950 | 3,695 | 3,900 | +215 | +5.8% | 195,300 |
| 2018/09/21 | 3,790 | 3,810 | 3,610 | 3,685 | -90 | -2.4% | 452,700 |
| 2018/09/20 | 3,855 | 3,855 | 3,750 | 3,775 | -80 | -2.1% | 82,700 |
| 2018/09/19 | 3,870 | 3,940 | 3,800 | 3,855 | ±0 | ±0% | 112,200 |
| 2018/09/18 | 3,815 | 3,870 | 3,715 | 3,855 | +15 | +0.4% | 84,300 |
| 2018/09/14 | 3,780 | 3,875 | 3,760 | 3,840 | +40 | +1.1% | 52,300 |
| 2018/09/13 | 3,700 | 3,820 | 3,700 | 3,800 | +60 | +1.6% | 53,000 |
| 2018/09/12 | 3,835 | 3,850 | 3,730 | 3,740 | -130 | -3.4% | 84,400 |
| 2018/09/11 | 3,735 | 3,885 | 3,735 | 3,870 | +120 | +3.2% | 74,800 |
| 2018/09/10 | 3,815 | 3,865 | 3,715 | 3,750 | -70 | -1.8% | 51,600 |
| 2018/09/07 | 3,755 | 3,875 | 3,740 | 3,820 | +45 | +1.2% | 84,800 |
| 2018/09/06 | 3,765 | 3,840 | 3,685 | 3,775 | -60 | -1.6% | 94,600 |
| 2018/09/05 | 3,880 | 3,895 | 3,815 | 3,835 | -10 | -0.3% | 59,100 |
| 2018/09/04 | 3,800 | 3,880 | 3,790 | 3,845 | +35 | +0.9% | 46,000 |
| 2018/09/03 | 3,770 | 3,815 | 3,725 | 3,810 | +40 | +1.1% | 58,000 |
1651～
1700
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
