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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 21 | 22 | 20 | 21 | ±0 | ±0% | 329,000 |
| 2013/06/21 | 20 | 21 | 20 | 21 | ±0 | ±0% | 429,000 |
| 2013/06/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 74,000 |
| 2013/06/19 | 21 | 21 | 21 | 21 | ±0 | ±0% | 136,000 |
| 2013/06/18 | 22 | 22 | 20 | 21 | ±0 | ±0% | 185,000 |
| 2013/06/17 | 21 | 21 | 21 | 21 | ±0 | ±0% | 218,000 |
| 2013/06/14 | 21 | 22 | 21 | 21 | ±0 | ±0% | 433,000 |
| 2013/06/13 | 21 | 22 | 21 | 21 | ±0 | ±0% | 514,000 |
| 2013/06/12 | 21 | 22 | 21 | 21 | -1 | -4.5% | 360,000 |
| 2013/06/11 | 22 | 22 | 21 | 22 | ±0 | ±0% | 191,000 |
| 2013/06/10 | 21 | 23 | 21 | 22 | +2 | +10% | 1,567,000 |
| 2013/06/07 | 20 | 21 | 19 | 20 | -1 | -4.8% | 2,038,000 |
| 2013/06/06 | 24 | 25 | 21 | 21 | -3 | -12.5% | 2,005,000 |
| 2013/06/05 | 23 | 25 | 23 | 24 | ±0 | ±0% | 1,242,000 |
| 2013/06/04 | 24 | 24 | 23 | 24 | ±0 | ±0% | 785,000 |
| 2013/06/03 | 24 | 25 | 23 | 24 | -1 | -4% | 1,057,000 |
| 2013/05/31 | 24 | 25 | 24 | 25 | +1 | +4.2% | 584,000 |
| 2013/05/30 | 25 | 26 | 24 | 24 | -1 | -4% | 627,000 |
| 2013/05/29 | 25 | 26 | 24 | 25 | ±0 | ±0% | 375,000 |
| 2013/05/28 | 24 | 25 | 24 | 25 | ±0 | ±0% | 244,000 |
| 2013/05/27 | 25 | 25 | 24 | 25 | -1 | -3.8% | 493,000 |
| 2013/05/24 | 24 | 26 | 24 | 26 | +2 | +8.3% | 908,000 |
| 2013/05/23 | 27 | 27 | 24 | 24 | -3 | -11.1% | 1,892,000 |
| 2013/05/22 | 27 | 27 | 26 | 27 | ±0 | ±0% | 643,000 |
| 2013/05/21 | 27 | 28 | 26 | 27 | +1 | +3.8% | 2,076,000 |
| 2013/05/20 | 26 | 27 | 26 | 26 | ±0 | ±0% | 314,000 |
| 2013/05/17 | 25 | 26 | 24 | 26 | +2 | +8.3% | 673,000 |
| 2013/05/16 | 27 | 27 | 23 | 24 | -3 | -11.1% | 4,630,000 |
| 2013/05/15 | 29 | 30 | 26 | 27 | -2 | -6.9% | 4,697,000 |
| 2013/05/14 | 29 | 30 | 28 | 29 | +1 | +3.6% | 1,846,000 |
| 2013/05/13 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,774,000 |
| 2013/05/10 | 28 | 29 | 27 | 29 | -1 | -3.3% | 3,182,000 |
| 2013/05/09 | 32 | 32 | 28 | 30 | -1 | -3.2% | 4,808,000 |
| 2013/05/08 | 29 | 31 | 29 | 31 | +3 | +10.7% | 2,814,000 |
| 2013/05/07 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,336,000 |
| 2013/05/02 | 27 | 28 | 27 | 27 | ±0 | ±0% | 647,000 |
| 2013/05/01 | 27 | 28 | 26 | 27 | +1 | +3.8% | 1,754,000 |
| 2013/04/30 | 26 | 27 | 25 | 26 | ±0 | ±0% | 574,000 |
| 2013/04/26 | 26 | 27 | 25 | 26 | -1 | -3.7% | 958,000 |
| 2013/04/25 | 26 | 27 | 26 | 27 | ±0 | ±0% | 1,956,000 |
| 2013/04/24 | 27 | 27 | 26 | 27 | ±0 | ±0% | 913,000 |
| 2013/04/23 | 28 | 29 | 26 | 27 | ±0 | ±0% | 1,819,000 |
| 2013/04/22 | 27 | 28 | 26 | 27 | +1 | +3.8% | 1,971,000 |
| 2013/04/19 | 26 | 28 | 26 | 26 | -1 | -3.7% | 2,597,000 |
| 2013/04/18 | 26 | 27 | 25 | 27 | +1 | +3.8% | 539,000 |
| 2013/04/17 | 27 | 27 | 25 | 26 | -1 | -3.7% | 1,680,000 |
| 2013/04/16 | 25 | 27 | 25 | 27 | ±0 | ±0% | 1,695,000 |
| 2013/04/15 | 28 | 30 | 25 | 27 | -1 | -3.6% | 5,170,000 |
| 2013/04/12 | 34 | 35 | 26 | 28 | +2 | +7.7% | 20,915,000 |
| 2013/04/11 | 26 | 26 | 24 | 26 | +2 | +8.3% | 2,863,000 |
2951～
3000
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 | 26,000円 | +2.7% | +5.9% | 1.92% | 36.72倍 | 0.94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 | 82,900円 | -32.3% | -57.0% | 4.34% | 11.31倍 | 0.56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
