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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 58 | 60 | 58 | 59 | +1 | +1.7% | 202,000 |
| 2016/07/01 | 57 | 58 | 57 | 58 | +1 | +1.8% | 140,000 |
| 2016/06/30 | 57 | 58 | 56 | 57 | +1 | +1.8% | 234,000 |
| 2016/06/29 | 57 | 58 | 56 | 56 | ±0 | ±0% | 296,000 |
| 2016/06/28 | 54 | 56 | 53 | 56 | +1 | +1.8% | 194,000 |
| 2016/06/27 | 54 | 56 | 53 | 55 | +1 | +1.9% | 254,000 |
| 2016/06/24 | 62 | 62 | 45 | 54 | -8 | -12.9% | 1,299,000 |
| 2016/06/23 | 60 | 62 | 60 | 62 | +2 | +3.3% | 164,000 |
| 2016/06/22 | 62 | 62 | 60 | 60 | -2 | -3.2% | 129,000 |
| 2016/06/21 | 62 | 62 | 61 | 62 | +1 | +1.6% | 134,000 |
| 2016/06/20 | 60 | 62 | 60 | 61 | +1 | +1.7% | 131,000 |
| 2016/06/17 | 59 | 61 | 59 | 60 | +2 | +3.4% | 357,000 |
| 2016/06/16 | 63 | 64 | 56 | 58 | -5 | -7.9% | 1,113,000 |
| 2016/06/15 | 61 | 64 | 61 | 63 | +1 | +1.6% | 327,000 |
| 2016/06/14 | 66 | 66 | 62 | 62 | -4 | -6.1% | 1,041,000 |
| 2016/06/13 | 69 | 69 | 66 | 66 | -3 | -4.3% | 900,000 |
| 2016/06/10 | 69 | 70 | 69 | 69 | -1 | -1.4% | 147,000 |
| 2016/06/09 | 70 | 70 | 68 | 70 | +1 | +1.4% | 223,000 |
| 2016/06/08 | 70 | 70 | 69 | 69 | -1 | -1.4% | 161,000 |
| 2016/06/07 | 70 | 71 | 69 | 70 | +1 | +1.4% | 257,000 |
| 2016/06/06 | 70 | 70 | 69 | 69 | -1 | -1.4% | 184,000 |
| 2016/06/03 | 69 | 71 | 69 | 70 | +1 | +1.4% | 352,000 |
| 2016/06/02 | 71 | 71 | 69 | 69 | -2 | -2.8% | 476,000 |
| 2016/06/01 | 72 | 72 | 71 | 71 | -1 | -1.4% | 680,000 |
| 2016/05/31 | 73 | 73 | 72 | 72 | ±0 | ±0% | 170,000 |
| 2016/05/30 | 72 | 73 | 71 | 72 | ±0 | ±0% | 173,000 |
| 2016/05/27 | 73 | 73 | 71 | 72 | -1 | -1.4% | 198,000 |
| 2016/05/26 | 72 | 74 | 72 | 73 | +2 | +2.8% | 462,000 |
| 2016/05/25 | 72 | 73 | 71 | 71 | ±0 | ±0% | 401,000 |
| 2016/05/24 | 72 | 72 | 71 | 71 | -1 | -1.4% | 225,000 |
| 2016/05/23 | 72 | 73 | 71 | 72 | ±0 | ±0% | 284,000 |
| 2016/05/20 | 71 | 73 | 71 | 72 | +1 | +1.4% | 273,000 |
| 2016/05/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 192,000 |
| 2016/05/18 | 72 | 74 | 71 | 71 | -1 | -1.4% | 403,000 |
| 2016/05/17 | 73 | 74 | 71 | 72 | ±0 | ±0% | 628,000 |
| 2016/05/16 | 72 | 75 | 69 | 72 | -7 | -8.9% | 2,050,000 |
| 2016/05/13 | 82 | 83 | 79 | 79 | -2 | -2.5% | 900,000 |
| 2016/05/12 | 80 | 82 | 80 | 81 | ±0 | ±0% | 661,000 |
| 2016/05/11 | 81 | 83 | 80 | 81 | +1 | +1.3% | 1,465,000 |
| 2016/05/10 | 79 | 80 | 78 | 80 | +2 | +2.6% | 414,000 |
| 2016/05/09 | 78 | 81 | 77 | 78 | ±0 | ±0% | 1,002,000 |
| 2016/05/06 | 78 | 78 | 76 | 78 | +2 | +2.6% | 220,000 |
| 2016/05/02 | 74 | 77 | 74 | 76 | -1 | -1.3% | 328,000 |
| 2016/04/28 | 80 | 80 | 76 | 77 | -1 | -1.3% | 626,000 |
| 2016/04/27 | 80 | 80 | 77 | 78 | -2 | -2.5% | 759,000 |
| 2016/04/26 | 78 | 83 | 78 | 80 | +2 | +2.6% | 1,466,000 |
| 2016/04/25 | 77 | 80 | 77 | 78 | +2 | +2.6% | 794,000 |
| 2016/04/22 | 76 | 77 | 75 | 76 | -1 | -1.3% | 234,000 |
| 2016/04/21 | 75 | 77 | 74 | 77 | +2 | +2.7% | 237,000 |
| 2016/04/20 | 76 | 76 | 74 | 75 | -1 | -1.3% | 380,000 |
2251～
2300
件表示中 / 3785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 | 27,400円 | +2.7% | +5.9% | 1.82% | 38.70倍 | 0.99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 |
| アールエイジ | 90,200円 | -32.3% | -57.0% | 3.99% | 12.31倍 | 0.61倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| エリアクエスト | 15,600円 | +1.0% | +28.3% | 1.92% | 17.35倍 | 1.80倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
