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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,575 | 4,645 | 4,550 | 4,575 | +10 | +0.2% | 63,600 |
| 2024/07/03 | 4,590 | 4,625 | 4,545 | 4,565 | -25 | -0.5% | 73,700 |
| 2024/07/02 | 4,565 | 4,620 | 4,545 | 4,590 | +90 | +2% | 113,500 |
| 2024/07/01 | 4,640 | 4,670 | 4,500 | 4,500 | -110 | -2.4% | 122,800 |
| 2024/06/28 | 4,705 | 4,705 | 4,610 | 4,610 | -85 | -1.8% | 91,300 |
| 2024/06/27 | 4,670 | 4,730 | 4,660 | 4,695 | +5 | +0.1% | 80,500 |
| 2024/06/26 | 4,700 | 4,745 | 4,670 | 4,690 | -30 | -0.6% | 127,800 |
| 2024/06/25 | 4,570 | 4,720 | 4,535 | 4,720 | +145 | +3.2% | 148,400 |
| 2024/06/24 | 4,570 | 4,685 | 4,535 | 4,575 | +40 | +0.9% | 214,800 |
| 2024/06/21 | 4,380 | 4,615 | 4,350 | 4,535 | +165 | +3.8% | 248,500 |
| 2024/06/20 | 4,250 | 4,370 | 4,250 | 4,370 | +125 | +2.9% | 95,200 |
| 2024/06/19 | 4,205 | 4,255 | 4,205 | 4,245 | +5 | +0.1% | 45,000 |
| 2024/06/18 | 4,270 | 4,290 | 4,135 | 4,240 | +25 | +0.6% | 82,500 |
| 2024/06/17 | 4,165 | 4,240 | 4,140 | 4,215 | -60 | -1.4% | 147,900 |
| 2024/06/14 | 4,005 | 4,275 | 4,000 | 4,275 | +270 | +6.7% | 202,400 |
| 2024/06/13 | 4,040 | 4,090 | 4,000 | 4,005 | -40 | -1% | 144,500 |
| 2024/06/12 | 4,150 | 4,190 | 3,980 | 4,045 | -125 | -3% | 229,200 |
| 2024/06/11 | 4,185 | 4,260 | 4,090 | 4,170 | -30 | -0.7% | 259,800 |
| 2024/06/10 | 4,435 | 4,445 | 3,985 | 4,200 | -375 | -8.2% | 1,040,200 |
| 2024/06/07 | 4,445 | 4,590 | 4,435 | 4,575 | +90 | +2% | 156,700 |
| 2024/06/06 | 4,370 | 4,505 | 4,370 | 4,485 | +145 | +3.3% | 167,100 |
| 2024/06/05 | 4,355 | 4,375 | 4,310 | 4,340 | -20 | -0.5% | 86,300 |
| 2024/06/04 | 4,280 | 4,425 | 4,265 | 4,360 | +110 | +2.6% | 152,400 |
| 2024/06/03 | 4,215 | 4,275 | 4,205 | 4,250 | +35 | +0.8% | 108,300 |
| 2024/05/31 | 4,120 | 4,220 | 4,110 | 4,215 | +110 | +2.7% | 118,800 |
| 2024/05/30 | 3,920 | 4,120 | 3,905 | 4,105 | +115 | +2.9% | 180,300 |
| 2024/05/29 | 4,060 | 4,080 | 3,965 | 3,990 | -80 | -2% | 181,700 |
| 2024/05/28 | 4,050 | 4,125 | 4,015 | 4,070 | +60 | +1.5% | 170,700 |
| 2024/05/27 | 4,275 | 4,280 | 3,890 | 4,010 | -200 | -4.8% | 507,200 |
| 2024/05/24 | 4,165 | 4,240 | 4,165 | 4,210 | -55 | -1.3% | 127,400 |
| 2024/05/23 | 4,215 | 4,305 | 4,190 | 4,265 | +50 | +1.2% | 61,400 |
| 2024/05/22 | 4,290 | 4,310 | 4,185 | 4,215 | -95 | -2.2% | 115,900 |
| 2024/05/21 | 4,360 | 4,405 | 4,310 | 4,310 | -40 | -0.9% | 81,200 |
| 2024/05/20 | 4,275 | 4,390 | 4,250 | 4,350 | +85 | +2% | 120,300 |
| 2024/05/17 | 4,175 | 4,280 | 4,155 | 4,265 | +70 | +1.7% | 97,300 |
| 2024/05/16 | 4,200 | 4,240 | 4,185 | 4,195 | +5 | +0.1% | 76,300 |
| 2024/05/15 | 4,300 | 4,300 | 4,190 | 4,190 | -85 | -2% | 68,900 |
| 2024/05/14 | 4,190 | 4,275 | 4,190 | 4,275 | +90 | +2.2% | 101,200 |
| 2024/05/13 | 4,085 | 4,205 | 4,075 | 4,185 | +55 | +1.3% | 115,800 |
| 2024/05/10 | 4,230 | 4,230 | 4,115 | 4,130 | -70 | -1.7% | 160,200 |
| 2024/05/09 | 4,110 | 4,275 | 4,100 | 4,200 | +80 | +1.9% | 159,300 |
| 2024/05/08 | 4,105 | 4,210 | 4,060 | 4,120 | +15 | +0.4% | 174,100 |
| 2024/05/07 | 4,090 | 4,155 | 4,060 | 4,105 | +60 | +1.5% | 203,900 |
| 2024/05/02 | 4,120 | 4,160 | 3,995 | 4,045 | -45 | -1.1% | 362,500 |
| 2024/05/01 | 4,270 | 4,275 | 4,070 | 4,090 | -360 | -8.1% | 613,200 |
| 2024/04/30 | 4,445 | 4,540 | 4,300 | 4,450 | +30 | +0.7% | 283,400 |
| 2024/04/26 | 4,445 | 4,510 | 4,370 | 4,420 | -5 | -0.1% | 389,300 |
| 2024/04/25 | 4,405 | 4,525 | 4,370 | 4,425 | -20 | -0.4% | 241,300 |
| 2024/04/24 | 4,705 | 4,730 | 4,445 | 4,445 | -365 | -7.6% | 766,300 |
| 2024/04/23 | 4,850 | 5,070 | 4,775 | 4,810 | +155 | +3.3% | 731,400 |
201～
250
件表示中 / 2165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 | 343,500円 | +23.0% | +24.1% | 5.24% | 11.71倍 | 3.57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 |
| セプテーニＨＤ | 36,400円 | +7.1% | +19.2% | 4.95% | 19.87倍 | 1.08倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| 建設技研 | 239,400円 | +2.4% | +4.9% | 3.13% | 9.63倍 | 1.08倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 応用地 | 265,000円 | +1.2% | -4.1% | 3.25% | 18.48倍 | 0.78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 |
| 新日科学 | 156,500円 | +21.0% | -15.9% | 3.19% | 14.81倍 | 1.79倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
