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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,435 | 4,475 | 4,325 | 4,335 | -95 | -2.1% | 130,800 |
| 2024/07/23 | 4,495 | 4,530 | 4,410 | 4,430 | +5 | +0.1% | 96,400 |
| 2024/07/22 | 4,550 | 4,555 | 4,360 | 4,425 | -120 | -2.6% | 114,100 |
| 2024/07/19 | 4,640 | 4,680 | 4,520 | 4,545 | -95 | -2% | 103,300 |
| 2024/07/18 | 4,660 | 4,725 | 4,635 | 4,640 | -80 | -1.7% | 77,100 |
| 2024/07/17 | 4,760 | 4,790 | 4,695 | 4,720 | -25 | -0.5% | 107,700 |
| 2024/07/16 | 4,545 | 4,750 | 4,510 | 4,745 | +250 | +5.6% | 138,600 |
| 2024/07/12 | 4,430 | 4,540 | 4,430 | 4,495 | +5 | +0.1% | 224,700 |
| 2024/07/11 | 4,510 | 4,510 | 4,335 | 4,490 | -50 | -1.1% | 181,900 |
| 2024/07/10 | 4,630 | 4,685 | 4,535 | 4,540 | -80 | -1.7% | 80,600 |
| 2024/07/09 | 4,605 | 4,670 | 4,550 | 4,620 | +60 | +1.3% | 82,000 |
| 2024/07/08 | 4,550 | 4,600 | 4,530 | 4,560 | +35 | +0.8% | 45,800 |
| 2024/07/05 | 4,590 | 4,620 | 4,525 | 4,525 | -50 | -1.1% | 59,300 |
| 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 |
251～
300
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
