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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,375 | 4,475 | 4,375 | 4,450 | +140 | +3.2% | 71,700 |
| 2024/10/04 | 4,365 | 4,420 | 4,310 | 4,310 | -10 | -0.2% | 60,900 |
| 2024/10/03 | 4,365 | 4,365 | 4,285 | 4,320 | +125 | +3% | 87,600 |
| 2024/10/02 | 4,360 | 4,380 | 4,185 | 4,195 | -230 | -5.2% | 122,000 |
| 2024/10/01 | 4,310 | 4,465 | 4,300 | 4,425 | +75 | +1.7% | 59,200 |
| 2024/09/30 | 4,390 | 4,440 | 4,340 | 4,350 | -200 | -4.4% | 82,200 |
| 2024/09/27 | 4,525 | 4,645 | 4,520 | 4,550 | -50 | -1.1% | 66,900 |
| 2024/09/26 | 4,530 | 4,610 | 4,485 | 4,600 | +140 | +3.1% | 106,500 |
| 2024/09/25 | 4,565 | 4,575 | 4,445 | 4,460 | -105 | -2.3% | 106,500 |
| 2024/09/24 | 4,635 | 4,695 | 4,515 | 4,565 | -70 | -1.5% | 150,600 |
| 2024/09/20 | 4,695 | 4,700 | 4,620 | 4,635 | ±0 | ±0% | 69,500 |
| 2024/09/19 | 4,635 | 4,700 | 4,615 | 4,635 | +70 | +1.5% | 85,000 |
| 2024/09/18 | 4,595 | 4,615 | 4,530 | 4,565 | +15 | +0.3% | 47,000 |
| 2024/09/17 | 4,600 | 4,610 | 4,445 | 4,550 | +5 | +0.1% | 61,900 |
| 2024/09/13 | 4,590 | 4,590 | 4,480 | 4,545 | -55 | -1.2% | 115,100 |
| 2024/09/12 | 4,505 | 4,635 | 4,505 | 4,600 | +180 | +4.1% | 114,700 |
| 2024/09/11 | 4,585 | 4,585 | 4,375 | 4,420 | -190 | -4.1% | 89,400 |
| 2024/09/10 | 4,560 | 4,675 | 4,525 | 4,610 | +80 | +1.8% | 90,800 |
| 2024/09/09 | 4,355 | 4,560 | 4,355 | 4,530 | -15 | -0.3% | 137,700 |
| 2024/09/06 | 4,440 | 4,550 | 4,425 | 4,545 | +105 | +2.4% | 118,900 |
| 2024/09/05 | 4,420 | 4,605 | 4,385 | 4,440 | -30 | -0.7% | 125,100 |
| 2024/09/04 | 4,595 | 4,670 | 4,440 | 4,470 | -250 | -5.3% | 125,100 |
| 2024/09/03 | 4,590 | 4,740 | 4,590 | 4,720 | +130 | +2.8% | 116,300 |
| 2024/09/02 | 4,585 | 4,615 | 4,495 | 4,590 | +45 | +1% | 100,400 |
| 2024/08/30 | 4,460 | 4,560 | 4,410 | 4,545 | +125 | +2.8% | 108,600 |
| 2024/08/29 | 4,425 | 4,450 | 4,335 | 4,420 | +15 | +0.3% | 91,000 |
| 2024/08/28 | 4,415 | 4,475 | 4,340 | 4,405 | -25 | -0.6% | 149,900 |
| 2024/08/27 | 4,220 | 4,450 | 4,220 | 4,430 | +280 | +6.7% | 371,900 |
| 2024/08/26 | 3,930 | 4,165 | 3,900 | 4,150 | +235 | +6% | 203,400 |
| 2024/08/23 | 3,895 | 3,935 | 3,825 | 3,915 | +70 | +1.8% | 91,200 |
| 2024/08/22 | 3,855 | 3,915 | 3,830 | 3,845 | +25 | +0.7% | 80,900 |
| 2024/08/21 | 3,820 | 3,880 | 3,800 | 3,820 | -85 | -2.2% | 88,900 |
| 2024/08/20 | 3,775 | 3,915 | 3,775 | 3,905 | +165 | +4.4% | 78,800 |
| 2024/08/19 | 3,770 | 3,880 | 3,740 | 3,740 | -85 | -2.2% | 102,700 |
| 2024/08/16 | 3,760 | 3,830 | 3,685 | 3,825 | +105 | +2.8% | 124,100 |
| 2024/08/15 | 3,700 | 3,760 | 3,645 | 3,720 | +15 | +0.4% | 98,000 |
| 2024/08/14 | 3,740 | 3,750 | 3,640 | 3,705 | +30 | +0.8% | 77,100 |
| 2024/08/13 | 3,590 | 3,685 | 3,545 | 3,675 | +140 | +4% | 70,500 |
| 2024/08/09 | 3,635 | 3,665 | 3,480 | 3,535 | -30 | -0.8% | 139,100 |
| 2024/08/08 | 3,500 | 3,625 | 3,500 | 3,565 | -10 | -0.3% | 122,800 |
| 2024/08/07 | 3,450 | 3,635 | 3,395 | 3,575 | +55 | +1.6% | 186,500 |
| 2024/08/06 | 3,450 | 3,525 | 3,310 | 3,520 | +490 | +16.2% | 234,900 |
| 2024/08/05 | 3,365 | 3,485 | 3,005 | 3,030 | -615 | -16.9% | 362,200 |
| 2024/08/02 | 3,900 | 3,900 | 3,645 | 3,645 | -375 | -9.3% | 266,600 |
| 2024/08/01 | 4,060 | 4,105 | 3,945 | 4,020 | -40 | -1% | 213,400 |
| 2024/07/31 | 4,185 | 4,365 | 4,005 | 4,060 | -255 | -5.9% | 558,600 |
| 2024/07/30 | 4,400 | 4,400 | 4,240 | 4,315 | -15 | -0.3% | 180,800 |
| 2024/07/29 | 4,290 | 4,345 | 4,225 | 4,330 | +145 | +3.5% | 129,300 |
| 2024/07/26 | 4,180 | 4,260 | 4,165 | 4,185 | -20 | -0.5% | 97,100 |
| 2024/07/25 | 4,265 | 4,315 | 4,205 | 4,205 | -130 | -3% | 133,000 |
201～
250
件表示中 / 2228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 | 399,500円 | +23.0% | +24.1% | 4.51% | 13.62倍 | 4.16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 |
| ｄｅｌｙ | 188,500円 | +30.8% | +28.8% | 0.00% | 34.04倍 | 7.38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 | 216,700円 | +5.6% | -2.8% | 3.14% | 13.33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 |
| ファンタジー | 370,500円 | +5.7% | +65.7% | 0.40% | 29.31倍 | 11.14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 |
| ＴＲＥＨＤ | 138,100円 | +0.5% | -23.1% | 3.26% | 5.81倍 | 0.92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
