ストリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 112 | 113 | 111 | 112 | ±0 | ±0% | 48,500 |
| 2025/07/31 | 112 | 114 | 112 | 112 | ±0 | ±0% | 32,900 |
| 2025/07/30 | 112 | 112 | 111 | 112 | +1 | +0.9% | 27,900 |
| 2025/07/29 | 113 | 113 | 111 | 111 | -3 | -2.6% | 37,400 |
| 2025/07/28 | 113 | 114 | 111 | 114 | +1 | +0.9% | 48,300 |
| 2025/07/25 | 112 | 113 | 111 | 113 | +1 | +0.9% | 15,500 |
| 2025/07/24 | 113 | 113 | 111 | 112 | -1 | -0.9% | 41,600 |
| 2025/07/23 | 113 | 113 | 112 | 113 | ±0 | ±0% | 30,500 |
| 2025/07/22 | 113 | 113 | 112 | 113 | ±0 | ±0% | 19,700 |
| 2025/07/18 | 113 | 113 | 112 | 113 | +1 | +0.9% | 19,600 |
| 2025/07/17 | 112 | 113 | 111 | 112 | ±0 | ±0% | 40,800 |
| 2025/07/16 | 113 | 113 | 112 | 112 | -2 | -1.8% | 25,900 |
| 2025/07/15 | 111 | 114 | 111 | 114 | +3 | +2.7% | 69,300 |
| 2025/07/14 | 112 | 113 | 111 | 111 | -1 | -0.9% | 67,400 |
| 2025/07/11 | 113 | 113 | 111 | 112 | -1 | -0.9% | 110,100 |
| 2025/07/10 | 112 | 113 | 112 | 113 | +1 | +0.9% | 16,200 |
| 2025/07/09 | 112 | 114 | 111 | 112 | ±0 | ±0% | 34,000 |
| 2025/07/08 | 110 | 112 | 110 | 112 | +2 | +1.8% | 25,300 |
| 2025/07/07 | 112 | 112 | 110 | 110 | -2 | -1.8% | 23,600 |
| 2025/07/04 | 112 | 113 | 111 | 112 | ±0 | ±0% | 21,400 |
| 2025/07/03 | 112 | 114 | 112 | 112 | ±0 | ±0% | 56,900 |
| 2025/07/02 | 110 | 115 | 110 | 112 | +2 | +1.8% | 223,700 |
| 2025/07/01 | 110 | 111 | 110 | 110 | ±0 | ±0% | 17,800 |
| 2025/06/30 | 109 | 111 | 108 | 110 | +1 | +0.9% | 39,000 |
| 2025/06/27 | 108 | 110 | 108 | 109 | +1 | +0.9% | 54,200 |
| 2025/06/26 | 108 | 108 | 107 | 108 | ±0 | ±0% | 19,400 |
| 2025/06/25 | 109 | 109 | 107 | 108 | -1 | -0.9% | 26,000 |
| 2025/06/24 | 109 | 109 | 108 | 109 | ±0 | ±0% | 27,500 |
| 2025/06/23 | 108 | 109 | 106 | 109 | +1 | +0.9% | 67,800 |
| 2025/06/20 | 109 | 109 | 107 | 108 | -1 | -0.9% | 9,800 |
| 2025/06/19 | 109 | 109 | 107 | 109 | ±0 | ±0% | 41,600 |
| 2025/06/18 | 109 | 109 | 108 | 109 | +1 | +0.9% | 40,400 |
| 2025/06/17 | 108 | 109 | 108 | 108 | -1 | -0.9% | 10,400 |
| 2025/06/16 | 109 | 110 | 107 | 109 | ±0 | ±0% | 47,400 |
| 2025/06/13 | 110 | 110 | 106 | 109 | -1 | -0.9% | 214,300 |
| 2025/06/12 | 112 | 112 | 109 | 110 | -2 | -1.8% | 67,400 |
| 2025/06/11 | 112 | 112 | 111 | 112 | ±0 | ±0% | 22,700 |
| 2025/06/10 | 112 | 114 | 110 | 112 | -2 | -1.8% | 170,300 |
| 2025/06/09 | 111 | 115 | 111 | 114 | +3 | +2.7% | 185,400 |
| 2025/06/06 | 112 | 112 | 110 | 111 | -1 | -0.9% | 141,800 |
| 2025/06/05 | 112 | 112 | 111 | 112 | ±0 | ±0% | 50,400 |
| 2025/06/04 | 112 | 112 | 111 | 112 | ±0 | ±0% | 30,300 |
| 2025/06/03 | 112 | 114 | 111 | 112 | ±0 | ±0% | 97,400 |
| 2025/06/02 | 114 | 114 | 112 | 112 | -2 | -1.8% | 35,600 |
| 2025/05/30 | 113 | 115 | 112 | 114 | +1 | +0.9% | 139,600 |
| 2025/05/29 | 115 | 116 | 113 | 113 | -2 | -1.7% | 161,600 |
| 2025/05/28 | 116 | 117 | 114 | 115 | -3 | -2.5% | 216,800 |
| 2025/05/27 | 116 | 118 | 116 | 118 | ±0 | ±0% | 50,800 |
| 2025/05/26 | 116 | 119 | 116 | 118 | +1 | +0.9% | 72,900 |
| 2025/05/23 | 121 | 121 | 117 | 117 | -3 | -2.5% | 138,600 |
1～
50
件表示中 / 1751件
類似銘柄と比較する
現在ご覧いただいている「ストリーム」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 |
|---|---|---|---|---|---|---|---|---|
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ＩＫＨＤ | 39,700円 | +7.8% | +15.4% | 2.27% | 9.21倍 | 1.26倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| Ｇオイスター | 67,400円 | +32.0% | +999.9% | 1.48% | 24.74倍 | 2.30倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ミアヘルサＨＤ | 113,900円 | +0.1% | -31.7% | 2.63% | 12.73倍 | 0.84倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ありがと | 333,000円 | +0.9% | +0.1% | 4.05% | 6.10倍 | 1.02倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
