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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 2015/02/09 | 81 | 83 | 80 | 82 | -1 | -1.2% | 1,161,000 |
| 2015/02/06 | 85 | 86 | 82 | 83 | -4 | -4.6% | 1,598,000 |
| 2015/02/05 | 83 | 87 | 81 | 87 | +5 | +6.1% | 1,118,000 |
| 2015/02/04 | 82 | 84 | 81 | 82 | ±0 | ±0% | 784,000 |
| 2015/02/03 | 86 | 86 | 81 | 82 | -4 | -4.7% | 1,889,000 |
| 2015/02/02 | 88 | 88 | 85 | 86 | -3 | -3.4% | 1,471,000 |
| 2015/01/30 | 93 | 94 | 88 | 89 | -4 | -4.3% | 3,806,000 |
2551～
2600
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
