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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 18 | 18 | 18 | 18 | ±0 | ±0% | 6,000 |
| 2010/10/26 | 18 | 18 | 18 | 18 | ±0 | ±0% | 2,000 |
| 2010/10/25 | 18 | 18 | 17 | 18 | ±0 | ±0% | 45,000 |
| 2010/10/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 27,000 |
| 2010/10/21 | 19 | 19 | 18 | 18 | -1 | -5.3% | 175,000 |
| 2010/10/20 | 18 | 19 | 18 | 19 | ±0 | ±0% | 64,000 |
| 2010/10/19 | 19 | 19 | 18 | 19 | ±0 | ±0% | 30,000 |
| 2010/10/18 | 18 | 19 | 18 | 19 | ±0 | ±0% | 16,000 |
| 2010/10/15 | 19 | 20 | 19 | 19 | ±0 | ±0% | 162,000 |
| 2010/10/14 | 18 | 19 | 18 | 19 | +1 | +5.6% | 16,000 |
| 2010/10/13 | 18 | 19 | 18 | 18 | -1 | -5.3% | 123,000 |
| 2010/10/12 | 18 | 19 | 18 | 19 | ±0 | ±0% | 14,000 |
| 2010/10/08 | 19 | 19 | 18 | 19 | +1 | +5.6% | 14,000 |
| 2010/10/07 | 18 | 19 | 18 | 18 | -1 | -5.3% | 104,000 |
| 2010/10/06 | 18 | 19 | 18 | 19 | ±0 | ±0% | 71,000 |
| 2010/10/05 | 19 | 19 | 19 | 19 | -1 | -5% | 99,000 |
| 2010/10/04 | 19 | 20 | 19 | 20 | +1 | +5.3% | 396,000 |
| 2010/10/01 | 20 | 20 | 19 | 19 | ±0 | ±0% | 39,000 |
| 2010/09/30 | 21 | 21 | 19 | 19 | -1 | -5% | 41,000 |
| 2010/09/29 | 20 | 20 | 19 | 20 | ±0 | ±0% | 182,000 |
| 2010/09/28 | 20 | 23 | 19 | 20 | +1 | +5.3% | 961,000 |
| 2010/09/27 | 20 | 20 | 19 | 19 | ±0 | ±0% | 19,000 |
| 2010/09/24 | 19 | 19 | 19 | 19 | ±0 | ±0% | 70,000 |
| 2010/09/22 | 19 | 20 | 19 | 19 | -1 | -5% | 59,000 |
| 2010/09/21 | 19 | 20 | 18 | 20 | +1 | +5.3% | 111,000 |
| 2010/09/17 | 19 | 20 | 18 | 19 | ±0 | ±0% | 229,000 |
| 2010/09/16 | 19 | 20 | 19 | 19 | -1 | -5% | 214,000 |
| 2010/09/15 | 20 | 21 | 19 | 20 | +1 | +5.3% | 174,000 |
| 2010/09/14 | 22 | 28 | 19 | 19 | -2 | -9.5% | 2,084,000 |
| 2010/09/13 | 19 | 22 | 19 | 21 | +2 | +10.5% | 356,000 |
| 2010/09/10 | 18 | 20 | 18 | 19 | +1 | +5.6% | 137,000 |
| 2010/09/09 | 18 | 18 | 18 | 18 | - | - | 20,000 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 17 | 18 | 17 | 18 | - | - | 99,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 17 | 18 | 17 | 17 | -1 | -5.6% | 43,000 |
| 2010/09/02 | 18 | 18 | 17 | 18 | ±0 | ±0% | 43,000 |
| 2010/09/01 | 17 | 18 | 17 | 18 | +1 | +5.9% | 65,000 |
| 2010/08/31 | 18 | 19 | 16 | 17 | -2 | -10.5% | 422,000 |
| 2010/08/30 | 19 | 19 | 19 | 19 | ±0 | ±0% | 11,000 |
| 2010/08/27 | 19 | 19 | 18 | 19 | +2 | +11.8% | 39,000 |
| 2010/08/26 | 17 | 18 | 17 | 17 | -1 | -5.6% | 99,000 |
| 2010/08/25 | 18 | 18 | 18 | 18 | ±0 | ±0% | 140,000 |
| 2010/08/24 | 18 | 18 | 18 | 18 | ±0 | ±0% | 48,000 |
| 2010/08/23 | 18 | 18 | 18 | 18 | -1 | -5.3% | 15,000 |
| 2010/08/20 | 19 | 19 | 19 | 19 | -1 | -5% | 6,000 |
| 2010/08/19 | 19 | 20 | 18 | 20 | +1 | +5.3% | 80,000 |
| 2010/08/18 | 20 | 20 | 19 | 19 | ±0 | ±0% | 61,000 |
| 2010/08/17 | 19 | 19 | 18 | 19 | ±0 | ±0% | 265,000 |
| 2010/08/16 | 20 | 21 | 19 | 19 | -3 | -13.6% | 129,000 |
3551～
3600
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
