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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 51 | 51 | 50 | 50 | -1 | -2% | 574,000 |
| 2014/07/01 | 51 | 51 | 50 | 51 | +1 | +2% | 283,000 |
| 2014/06/30 | 51 | 51 | 50 | 50 | ±0 | ±0% | 462,000 |
| 2014/06/27 | 51 | 52 | 50 | 50 | -1 | -2% | 408,000 |
| 2014/06/26 | 51 | 52 | 50 | 51 | ±0 | ±0% | 371,000 |
| 2014/06/25 | 53 | 53 | 51 | 51 | -1 | -1.9% | 206,000 |
| 2014/06/24 | 52 | 52 | 51 | 52 | ±0 | ±0% | 254,000 |
| 2014/06/23 | 52 | 53 | 51 | 52 | ±0 | ±0% | 345,000 |
| 2014/06/20 | 53 | 53 | 51 | 52 | -1 | -1.9% | 841,000 |
| 2014/06/19 | 54 | 54 | 52 | 53 | ±0 | ±0% | 744,000 |
| 2014/06/18 | 55 | 56 | 53 | 53 | -2 | -3.6% | 1,865,000 |
| 2014/06/17 | 52 | 55 | 52 | 55 | +3 | +5.8% | 1,255,000 |
| 2014/06/16 | 53 | 53 | 51 | 52 | +1 | +2% | 602,000 |
| 2014/06/13 | 51 | 52 | 50 | 51 | +1 | +2% | 455,000 |
| 2014/06/12 | 50 | 52 | 50 | 50 | -1 | -2% | 530,000 |
| 2014/06/11 | 51 | 53 | 50 | 51 | +1 | +2% | 991,000 |
| 2014/06/10 | 50 | 51 | 49 | 50 | ±0 | ±0% | 423,000 |
| 2014/06/09 | 50 | 51 | 50 | 50 | +1 | +2% | 477,000 |
| 2014/06/06 | 49 | 50 | 49 | 49 | -1 | -2% | 768,000 |
| 2014/06/05 | 51 | 51 | 50 | 50 | -2 | -3.8% | 1,629,000 |
| 2014/06/04 | 54 | 54 | 50 | 52 | -3 | -5.5% | 2,070,000 |
| 2014/06/03 | 54 | 55 | 53 | 55 | +1 | +1.9% | 368,000 |
| 2014/06/02 | 56 | 56 | 53 | 54 | -2 | -3.6% | 1,020,000 |
| 2014/05/30 | 55 | 56 | 54 | 56 | +3 | +5.7% | 1,464,000 |
| 2014/05/29 | 54 | 54 | 53 | 53 | ±0 | ±0% | 415,000 |
| 2014/05/28 | 51 | 56 | 51 | 53 | +3 | +6% | 1,156,000 |
| 2014/05/27 | 51 | 52 | 50 | 50 | -1 | -2% | 724,000 |
| 2014/05/26 | 50 | 52 | 49 | 51 | +1 | +2% | 942,000 |
| 2014/05/23 | 48 | 50 | 47 | 50 | +3 | +6.4% | 428,000 |
| 2014/05/22 | 48 | 48 | 47 | 47 | -1 | -2.1% | 596,000 |
| 2014/05/21 | 48 | 49 | 47 | 48 | -1 | -2% | 325,000 |
| 2014/05/20 | 47 | 50 | 47 | 49 | +1 | +2.1% | 302,000 |
| 2014/05/19 | 52 | 52 | 47 | 48 | -4 | -7.7% | 1,564,000 |
| 2014/05/16 | 53 | 53 | 51 | 52 | -2 | -3.7% | 479,000 |
| 2014/05/15 | 52 | 54 | 51 | 54 | +1 | +1.9% | 502,000 |
| 2014/05/14 | 53 | 54 | 52 | 53 | +1 | +1.9% | 341,000 |
| 2014/05/13 | 52 | 54 | 51 | 52 | +1 | +2% | 569,000 |
| 2014/05/12 | 53 | 56 | 51 | 51 | -3 | -5.6% | 1,651,000 |
| 2014/05/09 | 53 | 54 | 51 | 54 | +2 | +3.8% | 690,000 |
| 2014/05/08 | 55 | 57 | 52 | 52 | +2 | +4% | 3,268,000 |
| 2014/05/07 | 51 | 51 | 50 | 50 | -2 | -3.8% | 890,000 |
| 2014/05/02 | 53 | 53 | 51 | 52 | -1 | -1.9% | 598,000 |
| 2014/05/01 | 52 | 53 | 50 | 53 | +1 | +1.9% | 1,324,000 |
| 2014/04/30 | 56 | 57 | 52 | 52 | -3 | -5.5% | 2,000,000 |
| 2014/04/28 | 57 | 59 | 55 | 55 | -4 | -6.8% | 2,152,000 |
| 2014/04/25 | 56 | 60 | 54 | 59 | +6 | +11.3% | 5,081,000 |
| 2014/04/24 | 53 | 53 | 51 | 53 | ±0 | ±0% | 347,000 |
| 2014/04/23 | 54 | 55 | 52 | 53 | +1 | +1.9% | 1,094,000 |
| 2014/04/22 | 51 | 56 | 51 | 52 | +2 | +4% | 1,786,000 |
| 2014/04/21 | 50 | 52 | 50 | 50 | -1 | -2% | 386,000 |
2701～
2750
件表示中 / 3745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 | 25,600円 | +2.7% | +5.9% | 1.95% | 36.16倍 | 0.93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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| エイシアンスター | 10,900円 | +49.2% | +86.4% | 0.00% | 36.95倍 | 1.17倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
