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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/19 | 72 | 73 | 71 | 72 | ±0 | ±0% | 248,000 |
| 2015/10/16 | 72 | 73 | 71 | 72 | +1 | +1.4% | 249,000 |
| 2015/10/15 | 71 | 74 | 71 | 71 | ±0 | ±0% | 346,000 |
| 2015/10/14 | 73 | 73 | 71 | 71 | -2 | -2.7% | 224,000 |
| 2015/10/13 | 73 | 76 | 72 | 73 | +1 | +1.4% | 465,000 |
| 2015/10/09 | 73 | 73 | 71 | 72 | ±0 | ±0% | 299,000 |
| 2015/10/08 | 73 | 74 | 72 | 72 | -1 | -1.4% | 134,000 |
| 2015/10/07 | 73 | 74 | 72 | 73 | -1 | -1.4% | 270,000 |
| 2015/10/06 | 71 | 75 | 71 | 74 | +4 | +5.7% | 671,000 |
| 2015/10/05 | 71 | 71 | 70 | 70 | -1 | -1.4% | 201,000 |
| 2015/10/02 | 69 | 71 | 69 | 71 | +1 | +1.4% | 107,000 |
| 2015/10/01 | 72 | 72 | 70 | 70 | -2 | -2.8% | 214,000 |
| 2015/09/30 | 69 | 72 | 68 | 72 | +3 | +4.3% | 299,000 |
| 2015/09/29 | 72 | 72 | 68 | 69 | -4 | -5.5% | 360,000 |
| 2015/09/28 | 72 | 73 | 71 | 73 | ±0 | ±0% | 381,000 |
| 2015/09/25 | 66 | 73 | 66 | 73 | +7 | +10.6% | 1,358,000 |
| 2015/09/24 | 66 | 68 | 66 | 66 | -2 | -2.9% | 114,000 |
2351～
2400
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
