ストライダーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 217 | 220 | 216 | 219 | +2 | +0.9% | 6,600 |
| 2022/06/22 | 219 | 219 | 217 | 217 | -2 | -0.9% | 2,500 |
| 2022/06/21 | 213 | 220 | 213 | 219 | +6 | +2.8% | 10,500 |
| 2022/06/20 | 218 | 218 | 213 | 213 | -2 | -0.9% | 3,500 |
| 2022/06/17 | 219 | 219 | 213 | 215 | -5 | -2.3% | 7,300 |
| 2022/06/16 | 221 | 223 | 216 | 220 | -3 | -1.3% | 7,700 |
| 2022/06/15 | 217 | 223 | 215 | 223 | +10 | +4.7% | 10,400 |
| 2022/06/14 | 216 | 216 | 210 | 213 | -3 | -1.4% | 17,800 |
| 2022/06/13 | 218 | 218 | 216 | 216 | -3 | -1.4% | 2,900 |
| 2022/06/10 | 218 | 219 | 216 | 219 | +1 | +0.5% | 5,900 |
| 2022/06/09 | 219 | 219 | 217 | 218 | +1 | +0.5% | 3,700 |
| 2022/06/08 | 219 | 219 | 217 | 217 | -2 | -0.9% | 2,600 |
| 2022/06/07 | 218 | 219 | 216 | 219 | +1 | +0.5% | 3,000 |
| 2022/06/06 | 218 | 218 | 218 | 218 | +2 | +0.9% | 1,000 |
| 2022/06/03 | 217 | 218 | 216 | 216 | -2 | -0.9% | 5,700 |
| 2022/06/02 | 218 | 218 | 216 | 218 | +1 | +0.5% | 2,900 |
| 2022/06/01 | 216 | 218 | 214 | 217 | -1 | -0.5% | 5,300 |
| 2022/05/31 | 218 | 218 | 215 | 218 | ±0 | ±0% | 3,800 |
| 2022/05/30 | 217 | 218 | 215 | 218 | +1 | +0.5% | 5,200 |
| 2022/05/27 | 216 | 217 | 214 | 217 | +1 | +0.5% | 4,400 |
| 2022/05/26 | 216 | 217 | 216 | 216 | +1 | +0.5% | 500 |
| 2022/05/25 | 214 | 215 | 214 | 215 | +1 | +0.5% | 4,900 |
| 2022/05/24 | 217 | 217 | 214 | 214 | -2 | -0.9% | 4,100 |
| 2022/05/23 | 215 | 217 | 215 | 216 | ±0 | ±0% | 4,000 |
| 2022/05/20 | 215 | 216 | 215 | 216 | +2 | +0.9% | 700 |
| 2022/05/19 | 217 | 217 | 210 | 214 | -3 | -1.4% | 7,700 |
| 2022/05/18 | 216 | 217 | 216 | 217 | +1 | +0.5% | 2,400 |
| 2022/05/17 | 214 | 216 | 213 | 216 | +2 | +0.9% | 4,300 |
| 2022/05/16 | 218 | 218 | 211 | 214 | ±0 | ±0% | 6,400 |
| 2022/05/13 | 214 | 215 | 212 | 214 | ±0 | ±0% | 2,200 |
| 2022/05/12 | 220 | 220 | 214 | 214 | -3 | -1.4% | 2,800 |
| 2022/05/11 | 215 | 217 | 213 | 217 | +2 | +0.9% | 1,800 |
| 2022/05/10 | 217 | 217 | 215 | 215 | -2 | -0.9% | 1,700 |
| 2022/05/09 | 217 | 217 | 212 | 217 | ±0 | ±0% | 10,800 |
| 2022/05/06 | 219 | 219 | 216 | 217 | -1 | -0.5% | 8,700 |
| 2022/05/02 | 216 | 219 | 214 | 218 | ±0 | ±0% | 12,600 |
| 2022/04/28 | 219 | 219 | 217 | 218 | +1 | +0.5% | 12,300 |
| 2022/04/27 | 220 | 220 | 216 | 217 | -4 | -1.8% | 4,900 |
| 2022/04/26 | 220 | 221 | 217 | 221 | +3 | +1.4% | 23,100 |
| 2022/04/25 | 220 | 220 | 217 | 218 | -1 | -0.5% | 12,500 |
| 2022/04/22 | 219 | 219 | 218 | 219 | +1 | +0.5% | 2,800 |
| 2022/04/21 | 215 | 218 | 215 | 218 | +1 | +0.5% | 2,300 |
| 2022/04/20 | 217 | 219 | 215 | 217 | +2 | +0.9% | 4,800 |
| 2022/04/19 | 214 | 215 | 214 | 215 | ±0 | ±0% | 900 |
| 2022/04/18 | 218 | 218 | 215 | 215 | -1 | -0.5% | 6,400 |
| 2022/04/15 | 216 | 216 | 214 | 216 | +4 | +1.9% | 2,000 |
| 2022/04/14 | 217 | 217 | 211 | 212 | -3 | -1.4% | 26,500 |
| 2022/04/13 | 214 | 216 | 214 | 215 | ±0 | ±0% | 2,200 |
| 2022/04/12 | 217 | 217 | 214 | 215 | -2 | -0.9% | 18,000 |
| 2022/04/11 | 216 | 217 | 215 | 217 | -1 | -0.5% | 10,600 |
701～
750
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ストライダース」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 |
|---|---|---|---|---|---|---|---|---|
| ストライダース | 25,800円 | +0.3% | +38.6% | 1.94% | 20.92倍 | 0.88倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
| フォーライフ | 62,800円 | +5.1% | +137.0% | 4.38% | 4.57倍 | 0.68倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| アルバリンク | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
