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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 68 | 71 | 67 | 70 | +1 | +1.4% | 320,000 |
| 2016/09/26 | 72 | 72 | 68 | 69 | -3 | -4.2% | 618,000 |
| 2016/09/23 | 67 | 72 | 67 | 72 | +5 | +7.5% | 1,399,000 |
| 2016/09/21 | 68 | 68 | 66 | 67 | ±0 | ±0% | 274,000 |
| 2016/09/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 157,000 |
| 2016/09/16 | 67 | 68 | 67 | 68 | +1 | +1.5% | 110,000 |
| 2016/09/15 | 67 | 68 | 67 | 67 | ±0 | ±0% | 145,000 |
| 2016/09/14 | 68 | 69 | 67 | 67 | ±0 | ±0% | 222,000 |
| 2016/09/13 | 68 | 68 | 67 | 67 | ±0 | ±0% | 186,000 |
| 2016/09/12 | 68 | 69 | 67 | 67 | -1 | -1.5% | 307,000 |
| 2016/09/09 | 69 | 69 | 67 | 68 | -1 | -1.4% | 865,000 |
| 2016/09/08 | 71 | 71 | 68 | 69 | -2 | -2.8% | 487,000 |
| 2016/09/07 | 70 | 71 | 68 | 71 | +1 | +1.4% | 766,000 |
| 2016/09/06 | 70 | 71 | 69 | 70 | ±0 | ±0% | 197,000 |
| 2016/09/05 | 71 | 72 | 70 | 70 | ±0 | ±0% | 336,000 |
| 2016/09/02 | 70 | 71 | 69 | 70 | +1 | +1.4% | 204,000 |
| 2016/09/01 | 70 | 71 | 69 | 69 | ±0 | ±0% | 414,000 |
| 2016/08/31 | 70 | 71 | 69 | 69 | ±0 | ±0% | 485,000 |
| 2016/08/30 | 70 | 72 | 69 | 69 | -2 | -2.8% | 238,000 |
| 2016/08/29 | 70 | 72 | 70 | 71 | +2 | +2.9% | 507,000 |
| 2016/08/26 | 72 | 72 | 69 | 69 | -3 | -4.2% | 638,000 |
| 2016/08/25 | 72 | 73 | 71 | 72 | ±0 | ±0% | 386,000 |
| 2016/08/24 | 72 | 74 | 71 | 72 | -1 | -1.4% | 430,000 |
| 2016/08/23 | 75 | 76 | 72 | 73 | -2 | -2.7% | 1,080,000 |
| 2016/08/22 | 71 | 76 | 69 | 75 | +4 | +5.6% | 2,329,000 |
| 2016/08/19 | 68 | 72 | 67 | 71 | +3 | +4.4% | 925,000 |
| 2016/08/18 | 69 | 69 | 68 | 68 | -1 | -1.4% | 292,000 |
| 2016/08/17 | 71 | 71 | 68 | 69 | -1 | -1.4% | 1,002,000 |
| 2016/08/16 | 68 | 75 | 68 | 70 | +3 | +4.5% | 4,492,000 |
| 2016/08/15 | 67 | 68 | 66 | 67 | ±0 | ±0% | 430,000 |
| 2016/08/12 | 68 | 69 | 67 | 67 | -2 | -2.9% | 647,000 |
| 2016/08/10 | 72 | 72 | 68 | 69 | -2 | -2.8% | 1,351,000 |
| 2016/08/09 | 71 | 73 | 70 | 71 | +2 | +2.9% | 1,324,000 |
| 2016/08/08 | 71 | 71 | 68 | 69 | ±0 | ±0% | 1,715,000 |
| 2016/08/05 | 84 | 87 | 69 | 69 | -5 | -6.8% | 11,341,000 |
| 2016/08/04 | 69 | 75 | 69 | 74 | +5 | +7.2% | 2,415,000 |
| 2016/08/03 | 69 | 70 | 67 | 69 | ±0 | ±0% | 386,000 |
| 2016/08/02 | 71 | 71 | 69 | 69 | -2 | -2.8% | 612,000 |
| 2016/08/01 | 68 | 71 | 66 | 71 | +2 | +2.9% | 1,085,000 |
| 2016/07/29 | 67 | 69 | 66 | 69 | +1 | +1.5% | 414,000 |
| 2016/07/28 | 67 | 69 | 66 | 68 | +2 | +3% | 529,000 |
| 2016/07/27 | 66 | 67 | 66 | 66 | ±0 | ±0% | 151,000 |
| 2016/07/26 | 68 | 68 | 64 | 66 | -3 | -4.3% | 934,000 |
| 2016/07/25 | 73 | 73 | 69 | 69 | -3 | -4.2% | 732,000 |
| 2016/07/22 | 71 | 72 | 66 | 72 | ±0 | ±0% | 2,953,000 |
| 2016/07/21 | 66 | 74 | 66 | 72 | +5 | +7.5% | 4,731,000 |
| 2016/07/20 | 64 | 68 | 63 | 67 | +3 | +4.7% | 735,000 |
| 2016/07/19 | 63 | 65 | 63 | 64 | +1 | +1.6% | 344,000 |
| 2016/07/15 | 66 | 66 | 63 | 63 | -1 | -1.6% | 219,000 |
| 2016/07/14 | 63 | 66 | 62 | 64 | +2 | +3.2% | 592,000 |
2101～
2150
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
