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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 71 | 72 | 70 | 70 | -2 | -2.8% | 815,000 |
| 2014/11/20 | 69 | 75 | 69 | 72 | +2 | +2.9% | 3,890,000 |
| 2014/11/19 | 70 | 71 | 68 | 70 | +1 | +1.4% | 914,000 |
| 2014/11/18 | 66 | 70 | 66 | 69 | +3 | +4.5% | 1,802,000 |
| 2014/11/17 | 68 | 68 | 64 | 66 | -2 | -2.9% | 2,735,000 |
| 2014/11/14 | 71 | 71 | 67 | 68 | -3 | -4.2% | 3,254,000 |
| 2014/11/13 | 74 | 76 | 71 | 71 | -5 | -6.6% | 2,209,000 |
| 2014/11/12 | 78 | 78 | 74 | 76 | -3 | -3.8% | 2,789,000 |
| 2014/11/11 | 80 | 82 | 77 | 79 | +1 | +1.3% | 2,069,000 |
| 2014/11/10 | 78 | 79 | 76 | 78 | -7 | -8.2% | 3,053,000 |
| 2014/11/07 | 87 | 87 | 83 | 85 | -2 | -2.3% | 2,177,000 |
| 2014/11/06 | 88 | 92 | 85 | 87 | -11 | -11.2% | 7,632,000 |
| 2014/11/05 | 78 | 99 | 78 | 98 | +20 | +25.6% | 13,294,000 |
| 2014/11/04 | 80 | 82 | 78 | 78 | +1 | +1.3% | 1,979,000 |
| 2014/10/31 | 75 | 78 | 74 | 77 | +1 | +1.3% | 1,251,000 |
| 2014/10/30 | 75 | 77 | 73 | 76 | +1 | +1.3% | 1,584,000 |
| 2014/10/29 | 82 | 83 | 74 | 75 | -5 | -6.3% | 2,676,000 |
| 2014/10/28 | 75 | 81 | 71 | 80 | +4 | +5.3% | 3,343,000 |
| 2014/10/27 | 77 | 78 | 74 | 76 | -1 | -1.3% | 1,590,000 |
| 2014/10/24 | 80 | 80 | 76 | 77 | -3 | -3.8% | 1,878,000 |
| 2014/10/23 | 81 | 81 | 79 | 80 | -4 | -4.8% | 2,181,000 |
| 2014/10/22 | 85 | 85 | 81 | 84 | +1 | +1.2% | 1,263,000 |
| 2014/10/21 | 89 | 89 | 81 | 83 | -5 | -5.7% | 2,322,000 |
| 2014/10/20 | 83 | 91 | 82 | 88 | +7 | +8.6% | 3,589,000 |
| 2014/10/17 | 91 | 93 | 81 | 81 | -11 | -12% | 3,432,000 |
| 2014/10/16 | 92 | 96 | 91 | 92 | -4 | -4.2% | 1,617,000 |
| 2014/10/15 | 95 | 97 | 92 | 96 | +3 | +3.2% | 1,605,000 |
| 2014/10/14 | 94 | 97 | 93 | 93 | +1 | +1.1% | 2,092,000 |
| 2014/10/10 | 91 | 94 | 89 | 92 | -3 | -3.2% | 2,844,000 |
| 2014/10/09 | 102 | 102 | 94 | 95 | -8 | -7.8% | 4,808,000 |
| 2014/10/08 | 96 | 104 | 94 | 103 | +5 | +5.1% | 4,118,000 |
| 2014/10/07 | 103 | 103 | 96 | 98 | -6 | -5.8% | 5,145,000 |
| 2014/10/06 | 106 | 106 | 101 | 104 | -2 | -1.9% | 2,980,000 |
| 2014/10/03 | 106 | 110 | 104 | 106 | +2 | +1.9% | 1,844,000 |
| 2014/10/02 | 101 | 107 | 99 | 104 | -5 | -4.6% | 5,726,000 |
| 2014/10/01 | 116 | 121 | 109 | 109 | -6 | -5.2% | 6,271,000 |
| 2014/09/30 | 116 | 119 | 112 | 115 | -7 | -5.7% | 5,739,000 |
| 2014/09/29 | 122 | 134 | 114 | 122 | -2 | -1.6% | 13,249,000 |
| 2014/09/26 | 111 | 129 | 105 | 124 | +9 | +7.8% | 14,000,000 |
| 2014/09/25 | 118 | 118 | 97 | 115 | -4 | -3.4% | 19,555,000 |
| 2014/09/24 | 122 | 125 | 113 | 119 | +2 | +1.7% | 12,611,000 |
| 2014/09/22 | 102 | 119 | 100 | 117 | +15 | +14.7% | 19,208,000 |
| 2014/09/19 | 97 | 104 | 96 | 102 | +3 | +3% | 6,604,000 |
| 2014/09/18 | 97 | 102 | 94 | 99 | +5 | +5.3% | 13,360,000 |
| 2014/09/17 | 87 | 95 | 85 | 94 | +7 | +8% | 6,968,000 |
| 2014/09/16 | 85 | 88 | 81 | 87 | +3 | +3.6% | 4,064,000 |
| 2014/09/12 | 80 | 85 | 79 | 84 | +7 | +9.1% | 4,965,000 |
| 2014/09/11 | 79 | 80 | 77 | 77 | -1 | -1.3% | 2,146,000 |
| 2014/09/10 | 77 | 82 | 77 | 78 | +1 | +1.3% | 2,951,000 |
| 2014/09/09 | 78 | 80 | 77 | 77 | -2 | -2.5% | 2,848,000 |
2551～
2600
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
