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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 4,610 | 4,675 | 4,580 | 4,655 | +75 | +1.6% | 103,900 |
| 2024/04/19 | 4,635 | 4,650 | 4,500 | 4,580 | -85 | -1.8% | 119,500 |
| 2024/04/18 | 4,600 | 4,715 | 4,555 | 4,665 | -20 | -0.4% | 88,000 |
| 2024/04/17 | 4,710 | 4,760 | 4,620 | 4,685 | -25 | -0.5% | 106,800 |
| 2024/04/16 | 4,770 | 4,800 | 4,640 | 4,710 | -195 | -4% | 125,500 |
| 2024/04/15 | 4,765 | 4,905 | 4,740 | 4,905 | +65 | +1.3% | 81,300 |
| 2024/04/12 | 4,820 | 4,915 | 4,755 | 4,840 | +5 | +0.1% | 93,500 |
| 2024/04/11 | 4,840 | 4,900 | 4,795 | 4,835 | -70 | -1.4% | 69,300 |
| 2024/04/10 | 4,910 | 4,985 | 4,880 | 4,905 | -15 | -0.3% | 69,600 |
| 2024/04/09 | 4,825 | 4,935 | 4,755 | 4,920 | +95 | +2% | 78,000 |
| 2024/04/08 | 4,805 | 4,870 | 4,800 | 4,825 | +50 | +1% | 80,900 |
| 2024/04/05 | 4,750 | 4,785 | 4,680 | 4,775 | -40 | -0.8% | 93,600 |
| 2024/04/04 | 4,880 | 4,895 | 4,795 | 4,815 | -65 | -1.3% | 78,900 |
| 2024/04/03 | 4,910 | 4,955 | 4,810 | 4,880 | -160 | -3.2% | 157,500 |
| 2024/04/02 | 5,040 | 5,130 | 4,975 | 5,040 | +30 | +0.6% | 153,800 |
| 2024/04/01 | 5,120 | 5,170 | 4,970 | 5,010 | -50 | -1% | 136,600 |
| 2024/03/29 | 4,885 | 5,130 | 4,880 | 5,060 | +230 | +4.8% | 159,700 |
| 2024/03/28 | 4,765 | 4,890 | 4,750 | 4,830 | +120 | +2.5% | 127,300 |
| 2024/03/27 | 4,790 | 4,870 | 4,655 | 4,710 | -70 | -1.5% | 166,800 |
| 2024/03/26 | 4,755 | 4,795 | 4,725 | 4,780 | -15 | -0.3% | 75,700 |
| 2024/03/25 | 4,925 | 4,955 | 4,790 | 4,795 | -135 | -2.7% | 71,600 |
| 2024/03/22 | 4,885 | 4,965 | 4,860 | 4,930 | ±0 | ±0% | 63,700 |
| 2024/03/21 | 5,080 | 5,090 | 4,910 | 4,930 | -30 | -0.6% | 120,200 |
| 2024/03/19 | 4,830 | 4,960 | 4,770 | 4,960 | +130 | +2.7% | 102,300 |
| 2024/03/18 | 4,765 | 4,840 | 4,735 | 4,830 | +95 | +2% | 93,300 |
| 2024/03/15 | 4,840 | 4,870 | 4,725 | 4,735 | -110 | -2.3% | 110,600 |
| 2024/03/14 | 4,820 | 4,945 | 4,760 | 4,845 | +95 | +2% | 148,400 |
| 2024/03/13 | 5,150 | 5,220 | 4,750 | 4,750 | -380 | -7.4% | 271,600 |
| 2024/03/12 | 5,040 | 5,180 | 5,020 | 5,130 | +70 | +1.4% | 87,700 |
| 2024/03/11 | 4,980 | 5,070 | 4,935 | 5,060 | -10 | -0.2% | 160,200 |
| 2024/03/08 | 5,090 | 5,180 | 5,020 | 5,070 | -40 | -0.8% | 128,200 |
| 2024/03/07 | 5,340 | 5,460 | 5,100 | 5,110 | -140 | -2.7% | 230,900 |
| 2024/03/06 | 5,290 | 5,380 | 5,220 | 5,250 | -50 | -0.9% | 90,800 |
| 2024/03/05 | 5,290 | 5,380 | 5,250 | 5,300 | +10 | +0.2% | 84,600 |
| 2024/03/04 | 5,420 | 5,420 | 5,280 | 5,290 | -150 | -2.8% | 112,200 |
| 2024/03/01 | 5,530 | 5,570 | 5,420 | 5,440 | -70 | -1.3% | 141,100 |
| 2024/02/29 | 5,370 | 5,510 | 5,290 | 5,510 | +90 | +1.7% | 107,800 |
| 2024/02/28 | 5,390 | 5,460 | 5,360 | 5,420 | +50 | +0.9% | 144,300 |
| 2024/02/27 | 5,290 | 5,420 | 5,240 | 5,370 | +80 | +1.5% | 106,800 |
| 2024/02/26 | 5,220 | 5,370 | 5,180 | 5,290 | +170 | +3.3% | 112,100 |
| 2024/02/22 | 5,240 | 5,240 | 5,060 | 5,120 | -140 | -2.7% | 151,200 |
| 2024/02/21 | 5,190 | 5,270 | 5,130 | 5,260 | +80 | +1.5% | 75,700 |
| 2024/02/20 | 5,250 | 5,320 | 5,140 | 5,180 | -70 | -1.3% | 148,600 |
| 2024/02/19 | 5,100 | 5,250 | 5,070 | 5,250 | +230 | +4.6% | 138,100 |
| 2024/02/16 | 4,905 | 5,060 | 4,885 | 5,020 | +185 | +3.8% | 115,600 |
| 2024/02/15 | 4,935 | 4,975 | 4,820 | 4,835 | -80 | -1.6% | 79,000 |
| 2024/02/14 | 4,810 | 4,940 | 4,775 | 4,915 | -20 | -0.4% | 79,800 |
| 2024/02/13 | 4,945 | 5,030 | 4,850 | 4,935 | +60 | +1.2% | 110,800 |
| 2024/02/09 | 4,800 | 4,960 | 4,800 | 4,875 | +75 | +1.6% | 108,700 |
| 2024/02/08 | 4,820 | 4,855 | 4,765 | 4,800 | -40 | -0.8% | 85,800 |
251～
300
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
