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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 93 | 93 | 91 | 93 | -2 | -2.1% | 1,356,000 |
| 2015/04/20 | 94 | 97 | 92 | 95 | +6 | +6.7% | 6,969,000 |
| 2015/04/17 | 88 | 90 | 85 | 89 | ±0 | ±0% | 2,122,000 |
| 2015/04/16 | 91 | 92 | 89 | 89 | -2 | -2.2% | 949,000 |
| 2015/04/15 | 92 | 93 | 91 | 91 | ±0 | ±0% | 620,000 |
| 2015/04/14 | 90 | 92 | 90 | 91 | -1 | -1.1% | 759,000 |
| 2015/04/13 | 92 | 92 | 89 | 92 | -1 | -1.1% | 1,233,000 |
| 2015/04/10 | 90 | 94 | 90 | 93 | +4 | +4.5% | 1,490,000 |
| 2015/04/09 | 90 | 90 | 88 | 89 | -1 | -1.1% | 836,000 |
| 2015/04/08 | 87 | 91 | 87 | 90 | +4 | +4.7% | 1,892,000 |
| 2015/04/07 | 87 | 89 | 86 | 86 | -1 | -1.1% | 748,000 |
| 2015/04/06 | 86 | 88 | 85 | 87 | +1 | +1.2% | 744,000 |
| 2015/04/03 | 85 | 88 | 85 | 86 | +1 | +1.2% | 1,325,000 |
| 2015/04/02 | 85 | 86 | 84 | 85 | ±0 | ±0% | 850,000 |
| 2015/04/01 | 88 | 88 | 84 | 85 | -5 | -5.6% | 2,483,000 |
| 2015/03/31 | 93 | 94 | 90 | 90 | -1 | -1.1% | 2,456,000 |
| 2015/03/30 | 95 | 98 | 91 | 91 | -6 | -6.2% | 5,382,000 |
| 2015/03/27 | 90 | 97 | 88 | 97 | +8 | +9% | 6,038,000 |
| 2015/03/26 | 90 | 91 | 86 | 89 | +1 | +1.1% | 2,028,000 |
| 2015/03/25 | 92 | 94 | 87 | 88 | +1 | +1.1% | 3,780,000 |
| 2015/03/24 | 90 | 92 | 87 | 87 | +3 | +3.6% | 6,119,000 |
| 2015/03/23 | 85 | 87 | 84 | 84 | +1 | +1.2% | 2,265,000 |
| 2015/03/20 | 80 | 83 | 79 | 83 | +3 | +3.8% | 601,000 |
| 2015/03/19 | 80 | 81 | 80 | 80 | -1 | -1.2% | 360,000 |
| 2015/03/18 | 82 | 82 | 79 | 81 | -1 | -1.2% | 1,047,000 |
| 2015/03/17 | 82 | 83 | 82 | 82 | ±0 | ±0% | 308,000 |
| 2015/03/16 | 83 | 83 | 82 | 82 | -1 | -1.2% | 414,000 |
| 2015/03/13 | 83 | 84 | 83 | 83 | ±0 | ±0% | 274,000 |
| 2015/03/12 | 83 | 84 | 82 | 83 | ±0 | ±0% | 227,000 |
| 2015/03/11 | 83 | 84 | 82 | 83 | -1 | -1.2% | 389,000 |
| 2015/03/10 | 84 | 85 | 83 | 84 | ±0 | ±0% | 500,000 |
| 2015/03/09 | 84 | 85 | 80 | 84 | -3 | -3.4% | 1,850,000 |
| 2015/03/06 | 87 | 89 | 86 | 87 | -1 | -1.1% | 907,000 |
| 2015/03/05 | 83 | 88 | 83 | 88 | +5 | +6% | 1,476,000 |
| 2015/03/04 | 83 | 85 | 82 | 83 | ±0 | ±0% | 421,000 |
| 2015/03/03 | 85 | 85 | 83 | 83 | -3 | -3.5% | 562,000 |
| 2015/03/02 | 86 | 86 | 85 | 86 | +1 | +1.2% | 268,000 |
| 2015/02/27 | 85 | 86 | 85 | 85 | -1 | -1.2% | 565,000 |
| 2015/02/26 | 87 | 87 | 86 | 86 | ±0 | ±0% | 429,000 |
| 2015/02/25 | 85 | 87 | 85 | 86 | ±0 | ±0% | 447,000 |
| 2015/02/24 | 86 | 87 | 85 | 86 | -1 | -1.1% | 547,000 |
| 2015/02/23 | 84 | 88 | 84 | 87 | +2 | +2.4% | 1,041,000 |
| 2015/02/20 | 87 | 87 | 84 | 85 | -2 | -2.3% | 868,000 |
| 2015/02/19 | 90 | 92 | 85 | 87 | +2 | +2.4% | 5,660,000 |
| 2015/02/18 | 82 | 85 | 81 | 85 | +3 | +3.7% | 1,439,000 |
| 2015/02/17 | 82 | 83 | 81 | 82 | ±0 | ±0% | 447,000 |
| 2015/02/16 | 82 | 83 | 81 | 82 | ±0 | ±0% | 467,000 |
| 2015/02/13 | 82 | 83 | 81 | 82 | +1 | +1.2% | 555,000 |
| 2015/02/12 | 83 | 83 | 81 | 81 | -1 | -1.2% | 453,000 |
| 2015/02/10 | 81 | 84 | 80 | 82 | ±0 | ±0% | 1,248,000 |
2451～
2500
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
