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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 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 |
| 2016/04/19 | 75 | 76 | 73 | 76 | +3 | +4.1% | 273,000 |
| 2016/04/18 | 74 | 75 | 73 | 73 | -2 | -2.7% | 321,000 |
| 2016/04/15 | 75 | 77 | 75 | 75 | -2 | -2.6% | 221,000 |
| 2016/04/14 | 77 | 78 | 76 | 77 | +1 | +1.3% | 426,000 |
| 2016/04/13 | 77 | 78 | 76 | 76 | ±0 | ±0% | 692,000 |
| 2016/04/12 | 76 | 77 | 75 | 76 | +1 | +1.3% | 438,000 |
| 2016/04/11 | 75 | 75 | 73 | 75 | ±0 | ±0% | 179,000 |
| 2016/04/08 | 71 | 76 | 71 | 75 | +3 | +4.2% | 485,000 |
| 2016/04/07 | 71 | 74 | 71 | 72 | +1 | +1.4% | 253,000 |
| 2016/04/06 | 70 | 72 | 69 | 71 | ±0 | ±0% | 347,000 |
| 2016/04/05 | 76 | 76 | 70 | 71 | -5 | -6.6% | 661,000 |
| 2016/04/04 | 77 | 77 | 76 | 76 | -1 | -1.3% | 124,000 |
| 2016/04/01 | 78 | 79 | 75 | 77 | -1 | -1.3% | 375,000 |
| 2016/03/31 | 76 | 78 | 76 | 78 | +2 | +2.6% | 222,000 |
| 2016/03/30 | 77 | 78 | 76 | 76 | -2 | -2.6% | 177,000 |
| 2016/03/29 | 76 | 78 | 76 | 78 | +3 | +4% | 166,000 |
| 2016/03/28 | 76 | 77 | 75 | 75 | -1 | -1.3% | 284,000 |
| 2016/03/25 | 78 | 79 | 76 | 76 | -3 | -3.8% | 548,000 |
| 2016/03/24 | 79 | 80 | 78 | 79 | ±0 | ±0% | 225,000 |
| 2016/03/23 | 79 | 80 | 79 | 79 | -1 | -1.3% | 119,000 |
| 2016/03/22 | 80 | 81 | 79 | 80 | +1 | +1.3% | 404,000 |
| 2016/03/18 | 79 | 80 | 78 | 79 | -1 | -1.3% | 526,000 |
| 2016/03/17 | 83 | 84 | 79 | 80 | -4 | -4.8% | 1,323,000 |
| 2016/03/16 | 85 | 85 | 82 | 84 | -1 | -1.2% | 1,060,000 |
| 2016/03/15 | 81 | 85 | 80 | 85 | +4 | +4.9% | 2,665,000 |
| 2016/03/14 | 82 | 83 | 80 | 81 | ±0 | ±0% | 2,191,000 |
| 2016/03/11 | 78 | 82 | 77 | 81 | +3 | +3.8% | 2,250,000 |
| 2016/03/10 | 76 | 79 | 76 | 78 | +3 | +4% | 1,268,000 |
| 2016/03/09 | 76 | 77 | 75 | 75 | -1 | -1.3% | 360,000 |
| 2016/03/08 | 77 | 77 | 74 | 76 | -2 | -2.6% | 659,000 |
| 2016/03/07 | 78 | 79 | 76 | 78 | ±0 | ±0% | 492,000 |
| 2016/03/04 | 76 | 78 | 76 | 78 | +2 | +2.6% | 333,000 |
| 2016/03/03 | 77 | 78 | 76 | 76 | -1 | -1.3% | 333,000 |
| 2016/03/02 | 78 | 79 | 76 | 77 | ±0 | ±0% | 666,000 |
| 2016/03/01 | 76 | 77 | 73 | 77 | +1 | +1.3% | 817,000 |
| 2016/02/29 | 77 | 78 | 76 | 76 | ±0 | ±0% | 335,000 |
| 2016/02/26 | 79 | 80 | 76 | 76 | -3 | -3.8% | 942,000 |
| 2016/02/25 | 73 | 79 | 73 | 79 | +6 | +8.2% | 1,607,000 |
| 2016/02/24 | 73 | 75 | 73 | 73 | -1 | -1.4% | 365,000 |
| 2016/02/23 | 73 | 74 | 73 | 74 | +2 | +2.8% | 811,000 |
2251～
2300
件表示中 / 3745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 | 25,600円 | +2.7% | +5.9% | 1.95% | 36.16倍 | 0.93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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| エイシアンスター | 10,900円 | +49.2% | +86.4% | 0.00% | 36.95倍 | 1.16倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
