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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 3,735 | 3,775 | 3,675 | 3,735 | -10 | -0.3% | 63,800 |
| 2018/05/15 | 3,725 | 3,795 | 3,660 | 3,745 | +35 | +0.9% | 116,200 |
| 2018/05/14 | 3,595 | 3,730 | 3,530 | 3,710 | +170 | +4.8% | 96,600 |
| 2018/05/11 | 3,450 | 3,545 | 3,450 | 3,540 | +105 | +3.1% | 77,600 |
| 2018/05/10 | 3,545 | 3,545 | 3,395 | 3,435 | -80 | -2.3% | 51,800 |
| 2018/05/09 | 3,485 | 3,600 | 3,470 | 3,515 | +30 | +0.9% | 61,600 |
| 2018/05/08 | 3,410 | 3,505 | 3,410 | 3,485 | +40 | +1.2% | 54,400 |
| 2018/05/07 | 3,450 | 3,520 | 3,390 | 3,445 | ±0 | ±0% | 62,200 |
| 2018/05/02 | 3,410 | 3,480 | 3,395 | 3,445 | -10 | -0.3% | 61,000 |
| 2018/05/01 | 3,400 | 3,490 | 3,370 | 3,455 | +50 | +1.5% | 71,000 |
| 2018/04/27 | 3,390 | 3,495 | 3,355 | 3,405 | -5 | -0.1% | 114,000 |
| 2018/04/26 | 3,660 | 3,660 | 3,380 | 3,410 | -235 | -6.4% | 346,200 |
| 2018/04/25 | 3,680 | 3,795 | 3,600 | 3,645 | -100 | -2.7% | 198,400 |
| 2018/04/24 | 3,650 | 3,770 | 3,640 | 3,745 | +130 | +3.6% | 230,000 |
| 2018/04/23 | 3,650 | 3,750 | 3,540 | 3,615 | -20 | -0.6% | 342,000 |
| 2018/04/20 | 3,380 | 3,720 | 3,365 | 3,635 | +305 | +9.2% | 563,200 |
| 2018/04/19 | 3,395 | 3,530 | 3,320 | 3,330 | -15 | -0.4% | 333,600 |
| 2018/04/18 | 3,270 | 3,420 | 3,230 | 3,345 | +80 | +2.5% | 198,200 |
| 2018/04/17 | 3,265 | 3,390 | 3,195 | 3,265 | +150 | +4.8% | 472,200 |
| 2018/04/16 | 3,130 | 3,230 | 3,105 | 3,115 | -50 | -1.6% | 101,400 |
| 2018/04/13 | 3,115 | 3,190 | 3,110 | 3,165 | -30 | -0.9% | 164,800 |
| 2018/04/12 | 2,940 | 3,195 | 2,915 | 3,195 | +255 | +8.7% | 261,000 |
| 2018/04/11 | 3,245 | 3,275 | 2,840 | 2,940 | -385 | -11.6% | 580,000 |
| 2018/04/10 | 3,435 | 3,455 | 3,325 | 3,325 | -100 | -2.9% | 75,800 |
1751～
1800
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
