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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 120 | 122 | 119 | 120 | -1 | -0.8% | 189,200 |
| 2025/05/21 | 121 | 122 | 118 | 121 | ±0 | ±0% | 144,800 |
| 2025/05/20 | 123 | 124 | 121 | 121 | -3 | -2.4% | 113,700 |
| 2025/05/19 | 121 | 124 | 121 | 124 | +4 | +3.3% | 114,800 |
| 2025/05/16 | 122 | 122 | 120 | 120 | -3 | -2.4% | 57,400 |
| 2025/05/15 | 118 | 123 | 117 | 123 | +5 | +4.2% | 271,500 |
| 2025/05/14 | 117 | 120 | 116 | 118 | +1 | +0.9% | 94,400 |
| 2025/05/13 | 116 | 121 | 116 | 117 | +1 | +0.9% | 381,500 |
| 2025/05/12 | 117 | 118 | 115 | 116 | -1 | -0.9% | 303,800 |
| 2025/05/09 | 114 | 122 | 113 | 117 | +3 | +2.6% | 690,200 |
| 2025/05/08 | 113 | 115 | 111 | 114 | +1 | +0.9% | 176,800 |
| 2025/05/07 | 109 | 114 | 109 | 113 | +5 | +4.6% | 550,500 |
| 2025/05/02 | 107 | 109 | 107 | 108 | ±0 | ±0% | 140,500 |
| 2025/05/01 | 103 | 117 | 103 | 108 | +5 | +4.9% | 4,108,100 |
| 2025/04/30 | 103 | 116 | 101 | 103 | +1 | +1% | 3,802,300 |
| 2025/04/28 | 103 | 104 | 102 | 102 | ±0 | ±0% | 36,700 |
| 2025/04/25 | 104 | 104 | 102 | 102 | ±0 | ±0% | 216,800 |
| 2025/04/24 | 103 | 104 | 102 | 102 | -1 | -1% | 117,500 |
| 2025/04/23 | 102 | 109 | 100 | 103 | +1 | +1% | 2,223,900 |
| 2025/04/22 | 100 | 105 | 99 | 102 | +1 | +1% | 707,500 |
| 2025/04/21 | 99 | 101 | 99 | 101 | +2 | +2% | 107,000 |
| 2025/04/18 | 98 | 100 | 98 | 99 | +2 | +2.1% | 170,300 |
| 2025/04/17 | 99 | 105 | 96 | 97 | ±0 | ±0% | 1,069,900 |
| 2025/04/16 | 102 | 108 | 96 | 97 | -3 | -3% | 1,481,900 |
| 2025/04/15 | 99 | 102 | 99 | 100 | +2 | +2% | 311,100 |
| 2025/04/14 | 97 | 101 | 96 | 98 | +2 | +2.1% | 552,000 |
| 2025/04/11 | 96 | 126 | 91 | 96 | -1 | -1% | 8,696,300 |
| 2025/04/10 | 98 | 98 | 96 | 97 | +2 | +2.1% | 54,100 |
| 2025/04/09 | 95 | 95 | 93 | 95 | -1 | -1% | 88,000 |
| 2025/04/08 | 92 | 109 | 92 | 96 | +6 | +6.7% | 2,031,000 |
| 2025/04/07 | 93 | 93 | 89 | 90 | -4 | -4.3% | 234,000 |
| 2025/04/04 | 96 | 97 | 93 | 94 | -4 | -4.1% | 196,700 |
| 2025/04/03 | 98 | 101 | 97 | 98 | -1 | -1% | 326,300 |
| 2025/04/02 | 102 | 102 | 99 | 99 | -2 | -2% | 99,900 |
| 2025/04/01 | 103 | 112 | 99 | 101 | -1 | -1% | 2,001,900 |
| 2025/03/31 | 103 | 103 | 102 | 102 | -1 | -1% | 23,600 |
| 2025/03/28 | 102 | 103 | 101 | 103 | +2 | +2% | 86,100 |
| 2025/03/27 | 101 | 104 | 100 | 101 | +2 | +2% | 542,700 |
| 2025/03/26 | 102 | 128 | 98 | 99 | -2 | -2% | 4,470,500 |
| 2025/03/25 | 101 | 103 | 101 | 101 | ±0 | ±0% | 51,200 |
| 2025/03/24 | 103 | 103 | 101 | 101 | ±0 | ±0% | 34,100 |
| 2025/03/21 | 102 | 103 | 101 | 101 | ±0 | ±0% | 56,000 |
| 2025/03/19 | 101 | 103 | 101 | 101 | -1 | -1% | 66,500 |
| 2025/03/18 | 101 | 102 | 100 | 102 | +1 | +1% | 34,300 |
| 2025/03/17 | 101 | 101 | 100 | 101 | +1 | +1% | 86,400 |
| 2025/03/14 | 103 | 103 | 99 | 100 | -3 | -2.9% | 226,800 |
| 2025/03/13 | 103 | 103 | 102 | 103 | ±0 | ±0% | 65,800 |
| 2025/03/12 | 101 | 103 | 101 | 103 | +1 | +1% | 85,400 |
| 2025/03/11 | 102 | 102 | 100 | 102 | ±0 | ±0% | 68,400 |
| 2025/03/10 | 101 | 103 | 101 | 102 | +1 | +1% | 87,600 |
51～
100
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
