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 |
|---|---|---|---|---|---|---|---|
| 2016/01/04 | 78 | 79 | 75 | 76 | -3 | -3.8% | 572,000 |
| 2015/12/30 | 80 | 80 | 78 | 79 | -1 | -1.3% | 243,000 |
| 2015/12/29 | 78 | 81 | 77 | 80 | +2 | +2.6% | 417,000 |
| 2015/12/28 | 76 | 79 | 76 | 78 | +3 | +4% | 150,000 |
| 2015/12/25 | 72 | 76 | 72 | 75 | +2 | +2.7% | 1,058,000 |
| 2015/12/24 | 78 | 78 | 73 | 73 | -5 | -6.4% | 825,000 |
| 2015/12/22 | 78 | 79 | 78 | 78 | ±0 | ±0% | 285,000 |
| 2015/12/21 | 78 | 79 | 77 | 78 | -1 | -1.3% | 391,000 |
| 2015/12/18 | 79 | 80 | 78 | 79 | -1 | -1.3% | 229,000 |
| 2015/12/17 | 79 | 80 | 78 | 80 | +1 | +1.3% | 302,000 |
| 2015/12/16 | 80 | 81 | 78 | 79 | ±0 | ±0% | 399,000 |
| 2015/12/15 | 80 | 81 | 78 | 79 | -1 | -1.3% | 563,000 |
| 2015/12/14 | 78 | 80 | 77 | 80 | +1 | +1.3% | 222,000 |
| 2015/12/11 | 78 | 80 | 78 | 79 | +2 | +2.6% | 211,000 |
| 2015/12/10 | 78 | 79 | 77 | 77 | -2 | -2.5% | 245,000 |
| 2015/12/09 | 79 | 80 | 78 | 79 | -1 | -1.3% | 322,000 |
| 2015/12/08 | 81 | 81 | 79 | 80 | -1 | -1.2% | 304,000 |
| 2015/12/07 | 80 | 82 | 79 | 81 | +1 | +1.3% | 499,000 |
| 2015/12/04 | 79 | 80 | 78 | 80 | ±0 | ±0% | 574,000 |
| 2015/12/03 | 80 | 80 | 79 | 80 | ±0 | ±0% | 383,000 |
| 2015/12/02 | 81 | 81 | 79 | 80 | ±0 | ±0% | 247,000 |
| 2015/12/01 | 81 | 81 | 80 | 80 | -1 | -1.2% | 193,000 |
| 2015/11/30 | 80 | 82 | 80 | 81 | +1 | +1.3% | 236,000 |
| 2015/11/27 | 82 | 82 | 80 | 80 | -2 | -2.4% | 431,000 |
| 2015/11/26 | 82 | 83 | 81 | 82 | -1 | -1.2% | 281,000 |
| 2015/11/25 | 82 | 84 | 82 | 83 | +1 | +1.2% | 292,000 |
| 2015/11/24 | 81 | 84 | 80 | 82 | +2 | +2.5% | 759,000 |
| 2015/11/20 | 80 | 82 | 79 | 80 | ±0 | ±0% | 614,000 |
| 2015/11/19 | 80 | 81 | 80 | 80 | ±0 | ±0% | 266,000 |
| 2015/11/18 | 81 | 82 | 79 | 80 | ±0 | ±0% | 279,000 |
| 2015/11/17 | 80 | 82 | 80 | 80 | ±0 | ±0% | 228,000 |
| 2015/11/16 | 77 | 81 | 77 | 80 | -1 | -1.2% | 651,000 |
| 2015/11/13 | 80 | 82 | 79 | 81 | +1 | +1.3% | 429,000 |
| 2015/11/12 | 83 | 83 | 80 | 80 | -3 | -3.6% | 377,000 |
| 2015/11/11 | 83 | 84 | 82 | 83 | ±0 | ±0% | 285,000 |
| 2015/11/10 | 83 | 83 | 81 | 83 | ±0 | ±0% | 522,000 |
| 2015/11/09 | 83 | 84 | 82 | 83 | +1 | +1.2% | 477,000 |
| 2015/11/06 | 86 | 86 | 79 | 82 | -7 | -7.9% | 3,749,000 |
| 2015/11/05 | 94 | 95 | 86 | 89 | -6 | -6.3% | 3,025,000 |
| 2015/11/04 | 89 | 95 | 89 | 95 | +7 | +8% | 4,268,000 |
| 2015/11/02 | 87 | 89 | 85 | 88 | +1 | +1.1% | 1,084,000 |
| 2015/10/30 | 84 | 88 | 83 | 87 | +3 | +3.6% | 1,474,000 |
| 2015/10/29 | 80 | 84 | 80 | 84 | +4 | +5% | 891,000 |
| 2015/10/28 | 79 | 83 | 79 | 80 | -1 | -1.2% | 605,000 |
| 2015/10/27 | 78 | 82 | 75 | 81 | +2 | +2.5% | 1,611,000 |
| 2015/10/26 | 72 | 80 | 72 | 79 | +7 | +9.7% | 1,860,000 |
| 2015/10/23 | 72 | 73 | 71 | 72 | ±0 | ±0% | 169,000 |
| 2015/10/22 | 72 | 72 | 71 | 72 | ±0 | ±0% | 232,000 |
| 2015/10/21 | 73 | 73 | 71 | 72 | ±0 | ±0% | 159,000 |
| 2015/10/20 | 71 | 73 | 71 | 72 | ±0 | ±0% | 419,000 |
2301～
2350
件表示中 / 3712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 | 26,500円 | +2.7% | +5.9% | 1.89% | 34.06倍 | 0.87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 |
| ウッドフレンス | 171,200円 | -32.0% | - | 0.00% | - | 0.75倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| エイシアンスター | 9,000円 | +17.6% | +59.3% | 0.00% | 35.02倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
