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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 78 | 78 | 72 | 74 | -4 | -5.1% | 833,000 |
| 2016/02/04 | 77 | 79 | 77 | 78 | +1 | +1.3% | 1,069,000 |
| 2016/02/03 | 76 | 78 | 74 | 77 | ±0 | ±0% | 444,000 |
| 2016/02/02 | 77 | 79 | 75 | 77 | ±0 | ±0% | 714,000 |
| 2016/02/01 | 76 | 79 | 76 | 77 | +2 | +2.7% | 828,000 |
| 2016/01/29 | 72 | 75 | 70 | 75 | +2 | +2.7% | 907,000 |
| 2016/01/28 | 71 | 73 | 70 | 73 | +1 | +1.4% | 483,000 |
| 2016/01/27 | 69 | 75 | 69 | 72 | +5 | +7.5% | 843,000 |
| 2016/01/26 | 69 | 69 | 67 | 67 | -3 | -4.3% | 188,000 |
| 2016/01/25 | 65 | 71 | 64 | 70 | +3 | +4.5% | 719,000 |
| 2016/01/22 | 64 | 69 | 63 | 67 | +4 | +6.3% | 803,000 |
| 2016/01/21 | 65 | 68 | 61 | 63 | -2 | -3.1% | 794,000 |
| 2016/01/20 | 68 | 69 | 65 | 65 | -4 | -5.8% | 395,000 |
| 2016/01/19 | 68 | 69 | 67 | 69 | ±0 | ±0% | 183,000 |
| 2016/01/18 | 65 | 69 | 64 | 69 | ±0 | ±0% | 763,000 |
| 2016/01/15 | 72 | 74 | 69 | 69 | -4 | -5.5% | 964,000 |
| 2016/01/14 | 74 | 74 | 71 | 73 | -3 | -3.9% | 277,000 |
| 2016/01/13 | 74 | 76 | 73 | 76 | +3 | +4.1% | 277,000 |
| 2016/01/12 | 74 | 74 | 71 | 73 | -2 | -2.7% | 303,000 |
| 2016/01/08 | 74 | 76 | 72 | 75 | +2 | +2.7% | 430,000 |
| 2016/01/07 | 76 | 77 | 73 | 73 | -2 | -2.7% | 423,000 |
| 2016/01/06 | 77 | 77 | 75 | 75 | -2 | -2.6% | 167,000 |
| 2016/01/05 | 76 | 78 | 76 | 77 | +1 | +1.3% | 116,000 |
| 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 |
2351～
2400
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
