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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 63 | 63 | 60 | 61 | -2 | -3.2% | 1,536,000 |
| 2014/01/30 | 63 | 63 | 62 | 63 | ±0 | ±0% | 858,000 |
| 2014/01/29 | 64 | 65 | 63 | 63 | ±0 | ±0% | 846,000 |
| 2014/01/28 | 63 | 65 | 62 | 63 | +1 | +1.6% | 1,822,000 |
| 2014/01/27 | 63 | 64 | 62 | 62 | -5 | -7.5% | 3,631,000 |
| 2014/01/24 | 68 | 69 | 66 | 67 | -2 | -2.9% | 1,839,000 |
| 2014/01/23 | 70 | 71 | 69 | 69 | -2 | -2.8% | 1,388,000 |
| 2014/01/22 | 69 | 72 | 68 | 71 | +1 | +1.4% | 3,332,000 |
| 2014/01/21 | 74 | 75 | 68 | 70 | -1 | -1.4% | 4,786,000 |
| 2014/01/20 | 66 | 73 | 65 | 71 | +8 | +12.7% | 9,836,000 |
| 2014/01/17 | 62 | 63 | 61 | 63 | ±0 | ±0% | 808,000 |
| 2014/01/16 | 61 | 63 | 61 | 63 | +2 | +3.3% | 1,419,000 |
| 2014/01/15 | 63 | 63 | 61 | 61 | -2 | -3.2% | 1,152,000 |
| 2014/01/14 | 63 | 63 | 62 | 63 | ±0 | ±0% | 1,160,000 |
| 2014/01/10 | 64 | 64 | 62 | 63 | ±0 | ±0% | 682,000 |
| 2014/01/09 | 63 | 63 | 62 | 63 | -1 | -1.6% | 819,000 |
| 2014/01/08 | 62 | 64 | 61 | 64 | +2 | +3.2% | 1,389,000 |
| 2014/01/07 | 64 | 65 | 61 | 62 | -2 | -3.1% | 2,098,000 |
| 2014/01/06 | 64 | 66 | 64 | 64 | ±0 | ±0% | 1,597,000 |
| 2013/12/30 | 61 | 64 | 60 | 64 | +4 | +6.7% | 1,971,000 |
| 2013/12/27 | 61 | 62 | 59 | 60 | -1 | -1.6% | 1,607,000 |
| 2013/12/26 | 60 | 62 | 60 | 61 | +1 | +1.7% | 1,405,000 |
| 2013/12/25 | 58 | 62 | 56 | 60 | +2 | +3.4% | 3,104,000 |
| 2013/12/24 | 60 | 61 | 56 | 58 | -3 | -4.9% | 4,471,000 |
| 2013/12/20 | 65 | 65 | 59 | 61 | -4 | -6.2% | 6,081,000 |
| 2013/12/19 | 68 | 68 | 65 | 65 | -3 | -4.4% | 3,644,000 |
| 2013/12/18 | 69 | 70 | 67 | 68 | ±0 | ±0% | 1,982,000 |
| 2013/12/17 | 70 | 70 | 67 | 68 | -2 | -2.9% | 3,138,000 |
| 2013/12/16 | 70 | 74 | 68 | 70 | +2 | +2.9% | 5,663,000 |
| 2013/12/13 | 68 | 69 | 67 | 68 | -1 | -1.4% | 2,238,000 |
| 2013/12/12 | 68 | 72 | 67 | 69 | +3 | +4.5% | 6,035,000 |
| 2013/12/11 | 67 | 68 | 65 | 66 | -2 | -2.9% | 3,874,000 |
| 2013/12/10 | 69 | 70 | 67 | 68 | -4 | -5.6% | 6,322,000 |
| 2013/12/09 | 76 | 78 | 69 | 72 | ±0 | ±0% | 11,901,000 |
| 2013/12/06 | 83 | 87 | 71 | 72 | -16 | -18.2% | 25,714,000 |
| 2013/12/05 | 72 | 94 | 68 | 88 | +18 | +25.7% | 59,597,000 |
| 2013/12/04 | 64 | 72 | 62 | 70 | +6 | +9.4% | 16,488,000 |
| 2013/12/03 | 65 | 65 | 63 | 64 | -1 | -1.5% | 2,972,000 |
| 2013/12/02 | 66 | 67 | 63 | 65 | ±0 | ±0% | 5,174,000 |
| 2013/11/29 | 60 | 66 | 59 | 65 | +4 | +6.6% | 9,357,000 |
| 2013/11/28 | 68 | 68 | 59 | 61 | -5 | -7.6% | 14,585,000 |
| 2013/11/27 | 67 | 69 | 66 | 66 | -1 | -1.5% | 5,172,000 |
| 2013/11/26 | 67 | 70 | 65 | 67 | +1 | +1.5% | 10,161,000 |
| 2013/11/25 | 66 | 72 | 61 | 66 | +1 | +1.5% | 20,914,000 |
| 2013/11/22 | 59 | 74 | 56 | 65 | +8 | +14% | 42,239,000 |
| 2013/11/21 | 59 | 60 | 57 | 57 | ±0 | ±0% | 4,294,000 |
| 2013/11/20 | 60 | 60 | 56 | 57 | -4 | -6.6% | 6,760,000 |
| 2013/11/19 | 63 | 63 | 58 | 61 | +3 | +5.2% | 14,662,000 |
| 2013/11/18 | 65 | 72 | 58 | 58 | -2 | -3.3% | 37,661,000 |
| 2013/11/15 | 71 | 74 | 59 | 60 | -15 | -20% | 34,393,000 |
2751～
2800
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
