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 |
|---|---|---|---|---|---|---|---|
| 2018/03/22 | 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 |
| 2018/02/21 | 3,020 | 3,110 | 3,010 | 3,060 | -5 | -0.2% | 57,800 |
| 2018/02/20 | 3,095 | 3,160 | 3,040 | 3,065 | -5 | -0.2% | 59,600 |
| 2018/02/19 | 2,985 | 3,100 | 2,970 | 3,070 | +130 | +4.4% | 58,000 |
| 2018/02/16 | 2,895 | 2,975 | 2,885 | 2,940 | +80 | +2.8% | 43,600 |
| 2018/02/15 | 2,770 | 2,885 | 2,755 | 2,860 | +110 | +4% | 40,400 |
| 2018/02/14 | 2,795 | 2,865 | 2,715 | 2,750 | -65 | -2.3% | 65,600 |
| 2018/02/13 | 2,965 | 3,020 | 2,810 | 2,815 | -100 | -3.4% | 96,600 |
| 2018/02/09 | 2,800 | 2,970 | 2,785 | 2,915 | -85 | -2.8% | 84,400 |
| 2018/02/08 | 2,910 | 3,025 | 2,910 | 3,000 | +100 | +3.4% | 65,200 |
| 2018/02/07 | 3,200 | 3,200 | 2,900 | 2,900 | -30 | -1% | 91,000 |
| 2018/02/06 | 2,910 | 3,105 | 2,805 | 2,930 | -270 | -8.4% | 159,000 |
| 2018/02/05 | 3,255 | 3,265 | 3,140 | 3,200 | -135 | -4% | 143,600 |
| 2018/02/02 | 3,350 | 3,370 | 3,255 | 3,335 | -60 | -1.8% | 134,200 |
| 2018/02/01 | 3,290 | 3,410 | 3,280 | 3,395 | +145 | +4.5% | 92,800 |
| 2018/01/31 | 3,210 | 3,330 | 3,210 | 3,250 | +35 | +1.1% | 78,600 |
| 2018/01/30 | 3,330 | 3,375 | 3,200 | 3,215 | -175 | -5.2% | 153,000 |
| 2018/01/29 | 3,430 | 3,440 | 3,330 | 3,390 | +10 | +0.3% | 111,200 |
| 2018/01/26 | 3,265 | 3,440 | 3,250 | 3,380 | +115 | +3.5% | 165,200 |
| 2018/01/25 | 3,275 | 3,295 | 3,250 | 3,265 | -10 | -0.3% | 90,600 |
| 2018/01/24 | 3,295 | 3,325 | 3,275 | 3,275 | -30 | -0.9% | 75,600 |
| 2018/01/23 | 3,270 | 3,315 | 3,250 | 3,305 | +50 | +1.5% | 100,800 |
| 2018/01/22 | 3,245 | 3,310 | 3,220 | 3,255 | +40 | +1.2% | 164,000 |
| 2018/01/19 | 3,065 | 3,225 | 3,030 | 3,215 | +65 | +2.1% | 147,400 |
| 2018/01/18 | 3,100 | 3,200 | 3,100 | 3,150 | +70 | +2.3% | 218,800 |
| 2018/01/17 | 2,960 | 3,085 | 2,945 | 3,080 | +110 | +3.7% | 207,800 |
| 2018/01/16 | 3,000 | 3,045 | 2,935 | 2,970 | -25 | -0.8% | 137,800 |
| 2018/01/15 | 2,935 | 2,995 | 2,910 | 2,995 | +110 | +3.8% | 125,000 |
| 2018/01/12 | 2,855 | 2,915 | 2,855 | 2,885 | +30 | +1.1% | 75,200 |
| 2018/01/11 | 2,850 | 2,940 | 2,850 | 2,855 | +45 | +1.6% | 232,600 |
| 2018/01/10 | 2,790 | 2,820 | 2,740 | 2,810 | +165 | +6.2% | 199,000 |
1801～
1850
件表示中 / 2230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 | 405,000円 | +23.0% | +24.1% | 4.44% | 13.81倍 | 4.21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 |
| インソース | 91,700円 | +17.0% | +21.5% | 2.56% | 19.01倍 | 7.49倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| トーカイ | 216,800円 | +5.6% | -2.8% | 3.14% | 13.34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 |
| Ｍ＆Ａ総研Ｈ | 129,900円 | +8.5% | -31.7% | 0.00% | 18.00倍 | 6.73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 |
| ファンタジー | 373,500円 | +5.7% | +65.7% | 0.40% | 29.55倍 | 11.23倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
