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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/09 | 3,445 | 3,600 | 3,405 | 3,425 | +10 | +0.3% | 234,800 |
| 2018/04/06 | 3,325 | 3,445 | 3,325 | 3,415 | +65 | +1.9% | 99,000 |
| 2018/04/05 | 3,440 | 3,470 | 3,325 | 3,350 | -75 | -2.2% | 115,400 |
| 2018/04/04 | 3,450 | 3,450 | 3,355 | 3,425 | +15 | +0.4% | 69,200 |
| 2018/04/03 | 3,150 | 3,450 | 3,140 | 3,410 | +225 | +7.1% | 223,000 |
| 2018/04/02 | 3,250 | 3,295 | 3,075 | 3,185 | -105 | -3.2% | 285,600 |
| 2018/03/30 | 3,275 | 3,315 | 3,255 | 3,290 | +50 | +1.5% | 59,800 |
| 2018/03/29 | 3,230 | 3,290 | 3,200 | 3,240 | +10 | +0.3% | 68,600 |
| 2018/03/28 | 3,215 | 3,265 | 3,175 | 3,230 | +65 | +2.1% | 105,000 |
| 2018/03/27 | 3,120 | 3,235 | 3,085 | 3,165 | +100 | +3.3% | 96,400 |
| 2018/03/26 | 3,010 | 3,070 | 2,950 | 3,065 | +5 | +0.2% | 60,000 |
| 2018/03/23 | 3,115 | 3,190 | 3,035 | 3,060 | -185 | -5.7% | 82,000 |
| 2018/03/22 | 3,280 | 3,320 | 3,225 | 3,245 | -5 | -0.2% | 92,800 |
| 2018/03/20 | 3,225 | 3,330 | 3,110 | 3,250 | -140 | -4.1% | 185,200 |
| 2018/03/19 | 3,435 | 3,435 | 3,265 | 3,390 | -50 | -1.5% | 52,800 |
| 2018/03/16 | 3,355 | 3,465 | 3,310 | 3,440 | +85 | +2.5% | 76,200 |
| 2018/03/15 | 3,295 | 3,385 | 3,280 | 3,355 | +20 | +0.6% | 40,200 |
| 2018/03/14 | 3,350 | 3,360 | 3,260 | 3,335 | -5 | -0.1% | 52,400 |
| 2018/03/13 | 3,240 | 3,345 | 3,240 | 3,340 | +80 | +2.5% | 45,000 |
| 2018/03/12 | 3,245 | 3,295 | 3,230 | 3,260 | -10 | -0.3% | 53,600 |
| 2018/03/09 | 3,420 | 3,440 | 3,255 | 3,270 | -150 | -4.4% | 116,000 |
| 2018/03/08 | 3,375 | 3,470 | 3,340 | 3,420 | +75 | +2.2% | 134,400 |
| 2018/03/07 | 3,290 | 3,365 | 3,255 | 3,345 | +35 | +1.1% | 80,600 |
| 2018/03/06 | 3,270 | 3,380 | 3,265 | 3,310 | +110 | +3.4% | 107,200 |
| 2018/03/05 | 3,250 | 3,295 | 3,145 | 3,200 | -50 | -1.5% | 52,400 |
| 2018/03/02 | 3,190 | 3,290 | 3,170 | 3,250 | -50 | -1.5% | 71,000 |
| 2018/03/01 | 3,290 | 3,325 | 3,210 | 3,300 | +5 | +0.2% | 82,400 |
| 2018/02/28 | 3,140 | 3,310 | 3,125 | 3,295 | +145 | +4.6% | 104,400 |
| 2018/02/27 | 3,230 | 3,235 | 3,145 | 3,150 | -5 | -0.2% | 66,400 |
| 2018/02/26 | 3,220 | 3,220 | 3,125 | 3,155 | +35 | +1.1% | 47,400 |
| 2018/02/23 | 3,085 | 3,150 | 3,070 | 3,120 | +40 | +1.3% | 61,600 |
| 2018/02/22 | 3,060 | 3,100 | 3,045 | 3,080 | +20 | +0.7% | 41,000 |
1751～
1800
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
