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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 17 | 19 | 17 | 19 | +2 | +11.8% | 65,000 |
| 2011/08/23 | 17 | 18 | 17 | 17 | -1 | -5.6% | 117,000 |
| 2011/08/22 | 17 | 18 | 17 | 18 | ±0 | ±0% | 117,000 |
| 2011/08/19 | 18 | 18 | 17 | 18 | ±0 | ±0% | 30,000 |
| 2011/08/18 | 18 | 19 | 18 | 18 | -1 | -5.3% | 40,000 |
| 2011/08/17 | 18 | 19 | 17 | 19 | ±0 | ±0% | 167,000 |
| 2011/08/16 | 18 | 19 | 18 | 19 | +1 | +5.6% | 113,000 |
| 2011/08/15 | 17 | 18 | 17 | 18 | +1 | +5.9% | 287,000 |
| 2011/08/12 | 17 | 17 | 17 | 17 | ±0 | ±0% | 102,000 |
| 2011/08/11 | 17 | 17 | 17 | 17 | ±0 | ±0% | 133,000 |
| 2011/08/10 | 17 | 18 | 17 | 17 | ±0 | ±0% | 183,000 |
| 2011/08/09 | 17 | 17 | 16 | 17 | ±0 | ±0% | 375,000 |
| 2011/08/08 | 17 | 18 | 17 | 17 | -1 | -5.6% | 68,000 |
| 2011/08/05 | 18 | 19 | 18 | 18 | ±0 | ±0% | 269,000 |
| 2011/08/04 | 18 | 18 | 18 | 18 | ±0 | ±0% | 15,000 |
| 2011/08/03 | 19 | 19 | 18 | 18 | -1 | -5.3% | 172,000 |
| 2011/08/02 | 19 | 20 | 18 | 19 | ±0 | ±0% | 353,000 |
| 2011/08/01 | 19 | 19 | 18 | 19 | ±0 | ±0% | 133,000 |
| 2011/07/29 | 19 | 20 | 19 | 19 | ±0 | ±0% | 65,000 |
| 2011/07/28 | 20 | 20 | 19 | 19 | -1 | -5% | 228,000 |
| 2011/07/27 | 20 | 20 | 19 | 20 | ±0 | ±0% | 33,000 |
| 2011/07/26 | 20 | 20 | 20 | 20 | ±0 | ±0% | 38,000 |
| 2011/07/25 | 20 | 20 | 20 | 20 | ±0 | ±0% | 81,000 |
| 2011/07/22 | 20 | 20 | 20 | 20 | -1 | -4.8% | 563,000 |
| 2011/07/21 | 20 | 22 | 20 | 21 | +1 | +5% | 679,000 |
| 2011/07/20 | 20 | 20 | 19 | 20 | ±0 | ±0% | 66,000 |
| 2011/07/19 | 20 | 20 | 19 | 20 | ±0 | ±0% | 234,000 |
| 2011/07/15 | 20 | 20 | 20 | 20 | ±0 | ±0% | 212,000 |
| 2011/07/14 | 21 | 21 | 20 | 20 | ±0 | ±0% | 209,000 |
| 2011/07/13 | 20 | 21 | 20 | 20 | -1 | -4.8% | 224,000 |
| 2011/07/12 | 21 | 21 | 20 | 21 | ±0 | ±0% | 517,000 |
| 2011/07/11 | 21 | 23 | 21 | 21 | +1 | +5% | 1,473,000 |
| 2011/07/08 | 21 | 21 | 20 | 20 | -1 | -4.8% | 424,000 |
| 2011/07/07 | 20 | 23 | 20 | 21 | +1 | +5% | 2,709,000 |
| 2011/07/06 | 19 | 20 | 19 | 20 | ±0 | ±0% | 158,000 |
| 2011/07/05 | 19 | 20 | 18 | 20 | +2 | +11.1% | 391,000 |
| 2011/07/04 | 18 | 19 | 18 | 18 | -1 | -5.3% | 474,000 |
| 2011/07/01 | 20 | 20 | 18 | 19 | -1 | -5% | 695,000 |
| 2011/06/30 | 21 | 21 | 19 | 20 | -2 | -9.1% | 653,000 |
| 2011/06/29 | 18 | 22 | 18 | 22 | +4 | +22.2% | 2,445,000 |
| 2011/06/28 | 18 | 19 | 18 | 18 | +1 | +5.9% | 763,000 |
| 2011/06/27 | 17 | 17 | 17 | 17 | ±0 | ±0% | 61,000 |
| 2011/06/24 | 17 | 17 | 16 | 17 | ±0 | ±0% | 156,000 |
| 2011/06/23 | 18 | 18 | 17 | 17 | -1 | -5.6% | 499,000 |
| 2011/06/22 | 19 | 19 | 18 | 18 | ±0 | ±0% | 19,000 |
| 2011/06/21 | 18 | 18 | 18 | 18 | ±0 | ±0% | 42,000 |
| 2011/06/20 | 17 | 18 | 17 | 18 | +1 | +5.9% | 50,000 |
| 2011/06/17 | 18 | 18 | 17 | 17 | -1 | -5.6% | 48,000 |
| 2011/06/16 | 18 | 18 | 17 | 18 | ±0 | ±0% | 82,000 |
| 2011/06/15 | 17 | 20 | 17 | 18 | ±0 | ±0% | 413,000 |
3401～
3450
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 | 83,900円 | -32.3% | -57.0% | 4.29% | 11.45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
