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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 66 | 66 | 63 | 63 | -2 | -3.1% | 370,000 |
| 2017/05/09 | 62 | 65 | 62 | 65 | +2 | +3.2% | 357,000 |
| 2017/05/08 | 62 | 63 | 61 | 63 | +1 | +1.6% | 169,000 |
| 2017/05/02 | 62 | 62 | 60 | 62 | ±0 | ±0% | 506,000 |
| 2017/05/01 | 61 | 62 | 61 | 62 | +1 | +1.6% | 157,000 |
| 2017/04/28 | 63 | 63 | 61 | 61 | -1 | -1.6% | 184,000 |
| 2017/04/27 | 62 | 63 | 62 | 62 | -1 | -1.6% | 13,000 |
| 2017/04/26 | 62 | 63 | 61 | 63 | +1 | +1.6% | 165,000 |
| 2017/04/25 | 62 | 62 | 60 | 62 | +1 | +1.6% | 311,000 |
| 2017/04/24 | 63 | 63 | 61 | 61 | -3 | -4.7% | 301,000 |
| 2017/04/21 | 64 | 64 | 63 | 64 | +1 | +1.6% | 167,000 |
| 2017/04/20 | 63 | 65 | 62 | 63 | ±0 | ±0% | 169,000 |
| 2017/04/19 | 62 | 64 | 62 | 63 | +1 | +1.6% | 267,000 |
| 2017/04/18 | 60 | 63 | 60 | 62 | +2 | +3.3% | 602,000 |
| 2017/04/17 | 58 | 60 | 58 | 60 | +1 | +1.7% | 230,000 |
| 2017/04/14 | 60 | 61 | 59 | 59 | -2 | -3.3% | 429,000 |
| 2017/04/13 | 60 | 61 | 59 | 61 | -1 | -1.6% | 553,000 |
| 2017/04/12 | 65 | 65 | 60 | 62 | -3 | -4.6% | 1,157,000 |
| 2017/04/11 | 66 | 66 | 64 | 65 | -1 | -1.5% | 402,000 |
| 2017/04/10 | 66 | 66 | 65 | 66 | +1 | +1.5% | 140,000 |
| 2017/04/07 | 66 | 67 | 65 | 65 | -2 | -3% | 385,000 |
| 2017/04/06 | 67 | 67 | 65 | 67 | ±0 | ±0% | 864,000 |
| 2017/04/05 | 67 | 68 | 66 | 67 | ±0 | ±0% | 150,000 |
| 2017/04/04 | 67 | 68 | 66 | 67 | ±0 | ±0% | 468,000 |
| 2017/04/03 | 67 | 69 | 67 | 67 | -1 | -1.5% | 640,000 |
| 2017/03/31 | 68 | 69 | 68 | 68 | ±0 | ±0% | 252,000 |
| 2017/03/30 | 68 | 69 | 68 | 68 | -1 | -1.4% | 87,000 |
| 2017/03/29 | 67 | 69 | 67 | 69 | +2 | +3% | 319,000 |
| 2017/03/28 | 67 | 68 | 67 | 67 | ±0 | ±0% | 316,000 |
| 2017/03/27 | 68 | 69 | 67 | 67 | -1 | -1.5% | 368,000 |
| 2017/03/24 | 67 | 70 | 67 | 68 | +1 | +1.5% | 555,000 |
| 2017/03/23 | 69 | 70 | 67 | 67 | -2 | -2.9% | 678,000 |
| 2017/03/22 | 69 | 70 | 69 | 69 | -1 | -1.4% | 363,000 |
| 2017/03/21 | 71 | 72 | 70 | 70 | -2 | -2.8% | 572,000 |
| 2017/03/17 | 72 | 73 | 72 | 72 | -1 | -1.4% | 144,000 |
| 2017/03/16 | 72 | 73 | 71 | 73 | +1 | +1.4% | 314,000 |
| 2017/03/15 | 72 | 73 | 71 | 72 | -1 | -1.4% | 510,000 |
| 2017/03/14 | 73 | 73 | 72 | 73 | ±0 | ±0% | 402,000 |
| 2017/03/13 | 74 | 75 | 73 | 73 | -1 | -1.4% | 625,000 |
| 2017/03/10 | 75 | 75 | 73 | 74 | ±0 | ±0% | 572,000 |
| 2017/03/09 | 76 | 76 | 73 | 74 | -1 | -1.3% | 669,000 |
| 2017/03/08 | 73 | 76 | 72 | 75 | +3 | +4.2% | 1,956,000 |
| 2017/03/07 | 72 | 73 | 71 | 72 | -1 | -1.4% | 561,000 |
| 2017/03/06 | 71 | 73 | 71 | 73 | +1 | +1.4% | 260,000 |
| 2017/03/03 | 72 | 73 | 71 | 72 | +1 | +1.4% | 396,000 |
| 2017/03/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 549,000 |
| 2017/03/01 | 71 | 71 | 70 | 71 | ±0 | ±0% | 472,000 |
| 2017/02/28 | 72 | 72 | 71 | 71 | ±0 | ±0% | 193,000 |
| 2017/02/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 549,000 |
| 2017/02/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 965,000 |
1951～
2000
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
