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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 222 | 224 | 219 | 224 | +4 | +1.8% | 3,600 |
| 2025/02/17 | 220 | 221 | 219 | 220 | -1 | -0.5% | 3,000 |
| 2025/02/14 | 220 | 224 | 220 | 221 | +1 | +0.5% | 4,400 |
| 2025/02/13 | 213 | 222 | 213 | 220 | -1 | -0.5% | 21,500 |
| 2025/02/12 | 217 | 223 | 217 | 221 | +4 | +1.8% | 9,800 |
| 2025/02/10 | 211 | 218 | 211 | 217 | -2 | -0.9% | 11,800 |
| 2025/02/07 | 214 | 219 | 214 | 219 | +4 | +1.9% | 5,500 |
| 2025/02/06 | 216 | 216 | 214 | 215 | +2 | +0.9% | 5,500 |
| 2025/02/05 | 211 | 214 | 211 | 213 | +1 | +0.5% | 6,800 |
| 2025/02/04 | 215 | 215 | 210 | 212 | -3 | -1.4% | 13,800 |
| 2025/02/03 | 218 | 218 | 215 | 215 | -3 | -1.4% | 3,700 |
| 2025/01/31 | 219 | 220 | 216 | 218 | ±0 | ±0% | 13,200 |
| 2025/01/30 | 216 | 219 | 214 | 218 | +2 | +0.9% | 8,000 |
| 2025/01/29 | 218 | 218 | 214 | 216 | -2 | -0.9% | 7,100 |
| 2025/01/28 | 217 | 218 | 214 | 218 | +1 | +0.5% | 3,100 |
| 2025/01/27 | 213 | 217 | 209 | 217 | +4 | +1.9% | 8,600 |
| 2025/01/24 | 213 | 217 | 206 | 213 | -4 | -1.8% | 17,500 |
| 2025/01/23 | 216 | 217 | 212 | 217 | +3 | +1.4% | 10,300 |
| 2025/01/22 | 215 | 215 | 208 | 214 | +1 | +0.5% | 11,300 |
| 2025/01/21 | 215 | 216 | 213 | 213 | -2 | -0.9% | 4,100 |
| 2025/01/20 | 214 | 217 | 212 | 215 | +1 | +0.5% | 10,400 |
| 2025/01/17 | 211 | 217 | 209 | 214 | ±0 | ±0% | 16,100 |
| 2025/01/16 | 209 | 217 | 209 | 214 | +7 | +3.4% | 17,800 |
| 2025/01/15 | 205 | 207 | 200 | 207 | ±0 | ±0% | 16,400 |
| 2025/01/14 | 206 | 210 | 205 | 207 | -3 | -1.4% | 7,500 |
| 2025/01/10 | 202 | 210 | 202 | 210 | +8 | +4% | 10,800 |
| 2025/01/09 | 200 | 205 | 200 | 202 | +1 | +0.5% | 7,200 |
| 2025/01/08 | 201 | 204 | 201 | 201 | -2 | -1% | 2,400 |
| 2025/01/07 | 200 | 205 | 199 | 203 | +4 | +2% | 18,000 |
| 2025/01/06 | 197 | 201 | 197 | 199 | +2 | +1% | 3,900 |
| 2024/12/30 | 199 | 200 | 197 | 197 | ±0 | ±0% | 4,700 |
| 2024/12/27 | 198 | 198 | 195 | 197 | +2 | +1% | 16,600 |
| 2024/12/26 | 196 | 198 | 195 | 195 | -3 | -1.5% | 14,900 |
| 2024/12/25 | 196 | 199 | 196 | 198 | +1 | +0.5% | 7,200 |
| 2024/12/24 | 197 | 199 | 197 | 197 | -2 | -1% | 9,600 |
| 2024/12/23 | 198 | 202 | 198 | 199 | ±0 | ±0% | 18,200 |
| 2024/12/20 | 198 | 200 | 198 | 199 | +1 | +0.5% | 1,200 |
| 2024/12/19 | 203 | 203 | 193 | 198 | -6 | -2.9% | 26,900 |
| 2024/12/18 | 204 | 206 | 199 | 204 | ±0 | ±0% | 20,500 |
| 2024/12/17 | 199 | 205 | 198 | 204 | +5 | +2.5% | 43,100 |
| 2024/12/16 | 199 | 200 | 198 | 199 | ±0 | ±0% | 8,400 |
| 2024/12/13 | 200 | 202 | 199 | 199 | -1 | -0.5% | 18,000 |
| 2024/12/12 | 199 | 201 | 199 | 200 | ±0 | ±0% | 3,900 |
| 2024/12/11 | 199 | 200 | 199 | 200 | +1 | +0.5% | 2,900 |
| 2024/12/10 | 200 | 202 | 198 | 199 | -1 | -0.5% | 36,600 |
| 2024/12/09 | 200 | 201 | 200 | 200 | ±0 | ±0% | 4,900 |
| 2024/12/06 | 199 | 203 | 199 | 200 | ±0 | ±0% | 12,800 |
| 2024/12/05 | 197 | 202 | 197 | 200 | +4 | +2% | 11,100 |
| 2024/12/04 | 195 | 200 | 195 | 196 | ±0 | ±0% | 22,100 |
| 2024/12/03 | 197 | 198 | 194 | 196 | +2 | +1% | 20,100 |
51～
100
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
