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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 23 | 23 | 23 | 23 | ±0 | ±0% | 162,000 |
| 2013/09/02 | 23 | 23 | 22 | 23 | ±0 | ±0% | 149,000 |
| 2013/08/30 | 23 | 23 | 22 | 23 | ±0 | ±0% | 569,000 |
| 2013/08/29 | 24 | 24 | 23 | 23 | -1 | -4.2% | 364,000 |
| 2013/08/28 | 22 | 24 | 22 | 24 | +1 | +4.3% | 637,000 |
| 2013/08/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 160,000 |
| 2013/08/26 | 23 | 24 | 22 | 23 | ±0 | ±0% | 340,000 |
| 2013/08/23 | 24 | 24 | 22 | 23 | ±0 | ±0% | 755,000 |
| 2013/08/22 | 24 | 25 | 23 | 23 | ±0 | ±0% | 540,000 |
| 2013/08/21 | 24 | 25 | 23 | 23 | -1 | -4.2% | 335,000 |
| 2013/08/20 | 23 | 24 | 23 | 24 | +1 | +4.3% | 644,000 |
| 2013/08/19 | 23 | 24 | 23 | 23 | ±0 | ±0% | 961,000 |
| 2013/08/16 | 23 | 23 | 22 | 23 | ±0 | ±0% | 283,000 |
| 2013/08/15 | 24 | 24 | 22 | 23 | -1 | -4.2% | 1,551,000 |
| 2013/08/14 | 24 | 25 | 24 | 24 | ±0 | ±0% | 342,000 |
| 2013/08/13 | 24 | 24 | 23 | 24 | ±0 | ±0% | 389,000 |
| 2013/08/12 | 23 | 25 | 23 | 24 | +1 | +4.3% | 795,000 |
| 2013/08/09 | 24 | 24 | 22 | 23 | -1 | -4.2% | 898,000 |
| 2013/08/08 | 24 | 24 | 23 | 24 | ±0 | ±0% | 265,000 |
| 2013/08/07 | 24 | 25 | 23 | 24 | ±0 | ±0% | 348,000 |
| 2013/08/06 | 23 | 25 | 23 | 24 | +1 | +4.3% | 564,000 |
| 2013/08/05 | 22 | 24 | 22 | 23 | +1 | +4.5% | 1,004,000 |
| 2013/08/02 | 22 | 23 | 22 | 22 | ±0 | ±0% | 66,000 |
| 2013/08/01 | 22 | 22 | 21 | 22 | ±0 | ±0% | 167,000 |
| 2013/07/31 | 22 | 22 | 22 | 22 | ±0 | ±0% | 336,000 |
| 2013/07/30 | 22 | 22 | 21 | 22 | ±0 | ±0% | 278,000 |
| 2013/07/29 | 22 | 23 | 22 | 22 | ±0 | ±0% | 264,000 |
| 2013/07/26 | 23 | 23 | 22 | 22 | -1 | -4.3% | 75,000 |
| 2013/07/25 | 23 | 23 | 22 | 23 | ±0 | ±0% | 190,000 |
| 2013/07/24 | 23 | 24 | 22 | 23 | ±0 | ±0% | 983,000 |
| 2013/07/23 | 24 | 24 | 23 | 23 | ±0 | ±0% | 97,000 |
| 2013/07/22 | 24 | 25 | 23 | 23 | -1 | -4.2% | 193,000 |
| 2013/07/19 | 24 | 24 | 24 | 24 | ±0 | ±0% | 121,000 |
| 2013/07/18 | 24 | 24 | 23 | 24 | ±0 | ±0% | 143,000 |
| 2013/07/17 | 24 | 24 | 24 | 24 | -1 | -4% | 216,000 |
| 2013/07/16 | 25 | 25 | 24 | 25 | +1 | +4.2% | 95,000 |
| 2013/07/12 | 23 | 25 | 23 | 24 | ±0 | ±0% | 368,000 |
| 2013/07/11 | 23 | 24 | 23 | 24 | +1 | +4.3% | 358,000 |
| 2013/07/10 | 23 | 23 | 23 | 23 | ±0 | ±0% | 380,000 |
| 2013/07/09 | 23 | 23 | 22 | 23 | ±0 | ±0% | 626,000 |
| 2013/07/08 | 24 | 25 | 23 | 23 | -1 | -4.2% | 450,000 |
| 2013/07/05 | 24 | 25 | 23 | 24 | ±0 | ±0% | 951,000 |
| 2013/07/04 | 21 | 24 | 21 | 24 | +3 | +14.3% | 1,718,000 |
| 2013/07/03 | 21 | 22 | 21 | 21 | ±0 | ±0% | 83,000 |
| 2013/07/02 | 21 | 22 | 21 | 21 | ±0 | ±0% | 511,000 |
| 2013/07/01 | 21 | 21 | 20 | 21 | +1 | +5% | 222,000 |
| 2013/06/28 | 19 | 21 | 19 | 20 | +1 | +5.3% | 451,000 |
| 2013/06/27 | 19 | 20 | 19 | 19 | -1 | -5% | 661,000 |
| 2013/06/26 | 20 | 20 | 19 | 20 | ±0 | ±0% | 739,000 |
| 2013/06/25 | 21 | 21 | 20 | 20 | -1 | -4.8% | 546,000 |
2901～
2950
件表示中 / 3744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 | +2.7% | +5.9% | 1.94% | 36.44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 |
| アールエイジ | 83,300円 | -32.3% | -57.0% | 4.32% | 11.37倍 | 0.57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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| 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
