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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 68 | 68 | 67 | 68 | +1 | +1.5% | 50,000 |
| 2015/09/14 | 66 | 67 | 65 | 67 | +1 | +1.5% | 154,000 |
| 2015/09/11 | 67 | 68 | 66 | 66 | -1 | -1.5% | 113,000 |
| 2015/09/10 | 65 | 68 | 64 | 67 | ±0 | ±0% | 182,000 |
| 2015/09/09 | 65 | 67 | 64 | 67 | +5 | +8.1% | 290,000 |
| 2015/09/08 | 62 | 64 | 61 | 62 | -1 | -1.6% | 313,000 |
| 2015/09/07 | 62 | 65 | 61 | 63 | -3 | -4.5% | 312,000 |
| 2015/09/04 | 68 | 69 | 65 | 66 | -3 | -4.3% | 285,000 |
| 2015/09/03 | 68 | 70 | 68 | 69 | +1 | +1.5% | 243,000 |
| 2015/09/02 | 66 | 70 | 65 | 68 | -1 | -1.4% | 323,000 |
| 2015/09/01 | 71 | 71 | 68 | 69 | -1 | -1.4% | 249,000 |
| 2015/08/31 | 72 | 72 | 69 | 70 | -2 | -2.8% | 280,000 |
| 2015/08/28 | 71 | 72 | 70 | 72 | +3 | +4.3% | 285,000 |
| 2015/08/27 | 70 | 72 | 69 | 69 | -1 | -1.4% | 526,000 |
| 2015/08/26 | 66 | 70 | 66 | 70 | +7 | +11.1% | 826,000 |
| 2015/08/25 | 58 | 73 | 56 | 63 | ±0 | ±0% | 2,389,000 |
| 2015/08/24 | 70 | 73 | 60 | 63 | -12 | -16% | 2,133,000 |
| 2015/08/21 | 76 | 77 | 75 | 75 | -5 | -6.3% | 794,000 |
| 2015/08/20 | 79 | 80 | 79 | 80 | ±0 | ±0% | 255,000 |
| 2015/08/19 | 80 | 81 | 80 | 80 | -1 | -1.2% | 212,000 |
| 2015/08/18 | 80 | 82 | 80 | 81 | -1 | -1.2% | 219,000 |
| 2015/08/17 | 81 | 82 | 81 | 82 | +1 | +1.2% | 222,000 |
| 2015/08/14 | 81 | 82 | 80 | 81 | ±0 | ±0% | 353,000 |
| 2015/08/13 | 81 | 82 | 80 | 81 | +1 | +1.3% | 152,000 |
| 2015/08/12 | 81 | 83 | 80 | 80 | -3 | -3.6% | 414,000 |
| 2015/08/11 | 81 | 84 | 81 | 83 | +2 | +2.5% | 372,000 |
| 2015/08/10 | 83 | 83 | 81 | 81 | -3 | -3.6% | 662,000 |
| 2015/08/07 | 90 | 91 | 83 | 84 | -1 | -1.2% | 2,674,000 |
| 2015/08/06 | 84 | 85 | 82 | 85 | +1 | +1.2% | 389,000 |
| 2015/08/05 | 82 | 85 | 81 | 84 | +2 | +2.4% | 426,000 |
| 2015/08/04 | 83 | 83 | 82 | 82 | -1 | -1.2% | 105,000 |
| 2015/08/03 | 86 | 86 | 82 | 83 | -1 | -1.2% | 315,000 |
| 2015/07/31 | 81 | 84 | 80 | 84 | +3 | +3.7% | 480,000 |
| 2015/07/30 | 80 | 82 | 79 | 81 | -2 | -2.4% | 1,242,000 |
| 2015/07/29 | 85 | 85 | 83 | 83 | -3 | -3.5% | 357,000 |
| 2015/07/28 | 83 | 86 | 82 | 86 | +1 | +1.2% | 968,000 |
| 2015/07/27 | 85 | 86 | 84 | 85 | -1 | -1.2% | 452,000 |
| 2015/07/24 | 87 | 88 | 86 | 86 | -2 | -2.3% | 337,000 |
| 2015/07/23 | 87 | 88 | 86 | 88 | +1 | +1.1% | 306,000 |
| 2015/07/22 | 86 | 87 | 85 | 87 | ±0 | ±0% | 463,000 |
| 2015/07/21 | 87 | 89 | 87 | 87 | ±0 | ±0% | 600,000 |
| 2015/07/17 | 89 | 90 | 87 | 87 | -3 | -3.3% | 657,000 |
| 2015/07/16 | 89 | 90 | 85 | 90 | +3 | +3.4% | 1,186,000 |
| 2015/07/15 | 85 | 89 | 84 | 87 | +4 | +4.8% | 1,971,000 |
| 2015/07/14 | 83 | 86 | 82 | 83 | +2 | +2.5% | 1,073,000 |
| 2015/07/13 | 79 | 82 | 79 | 81 | +3 | +3.8% | 570,000 |
| 2015/07/10 | 78 | 81 | 77 | 78 | -1 | -1.3% | 797,000 |
| 2015/07/09 | 77 | 80 | 69 | 79 | -2 | -2.5% | 2,953,000 |
| 2015/07/08 | 85 | 85 | 80 | 81 | -4 | -4.7% | 1,290,000 |
| 2015/07/07 | 84 | 85 | 84 | 85 | +1 | +1.2% | 215,000 |
2351～
2400
件表示中 / 3692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 | 25,800円 | +0.3% | +38.6% | 1.94% | 20.92倍 | 0.88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 |
| フォーライフ | 62,800円 | +5.1% | +137.0% | 4.38% | 4.57倍 | 0.68倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| アルバリンク | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
