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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 17 | 18 | 17 | 18 | ±0 | ±0% | 79,000 |
| 2010/12/28 | 18 | 19 | 18 | 18 | ±0 | ±0% | 169,000 |
| 2010/12/27 | 18 | 19 | 17 | 18 | -1 | -5.3% | 283,000 |
| 2010/12/24 | 18 | 19 | 18 | 19 | ±0 | ±0% | 29,000 |
| 2010/12/22 | 19 | 20 | 18 | 19 | ±0 | ±0% | 68,000 |
| 2010/12/21 | 19 | 20 | 18 | 19 | -1 | -5% | 102,000 |
| 2010/12/20 | 19 | 20 | 19 | 20 | +1 | +5.3% | 25,000 |
| 2010/12/17 | 19 | 20 | 19 | 19 | -1 | -5% | 31,000 |
| 2010/12/16 | 19 | 20 | 19 | 20 | +1 | +5.3% | 39,000 |
| 2010/12/15 | 20 | 20 | 19 | 19 | ±0 | ±0% | 172,000 |
| 2010/12/14 | 19 | 20 | 19 | 19 | -1 | -5% | 63,000 |
| 2010/12/13 | 19 | 20 | 19 | 20 | +2 | +11.1% | 317,000 |
| 2010/12/10 | 19 | 19 | 18 | 18 | ±0 | ±0% | 103,000 |
| 2010/12/09 | 19 | 19 | 18 | 18 | -1 | -5.3% | 194,000 |
| 2010/12/08 | 19 | 19 | 19 | 19 | ±0 | ±0% | 18,000 |
| 2010/12/07 | 18 | 19 | 18 | 19 | +1 | +5.6% | 18,000 |
| 2010/12/06 | 17 | 19 | 17 | 18 | +1 | +5.9% | 126,000 |
| 2010/12/03 | 18 | 18 | 17 | 17 | -1 | -5.6% | 23,000 |
| 2010/12/02 | 18 | 18 | 17 | 18 | +1 | +5.9% | 63,000 |
| 2010/12/01 | 18 | 18 | 17 | 17 | ±0 | ±0% | 18,000 |
| 2010/11/30 | 18 | 18 | 17 | 17 | ±0 | ±0% | 10,000 |
| 2010/11/29 | 18 | 18 | 17 | 17 | ±0 | ±0% | 43,000 |
| 2010/11/26 | 18 | 18 | 17 | 17 | ±0 | ±0% | 31,000 |
| 2010/11/25 | 17 | 17 | 16 | 17 | ±0 | ±0% | 157,000 |
| 2010/11/24 | 18 | 18 | 17 | 17 | -1 | -5.6% | 85,000 |
| 2010/11/22 | 18 | 19 | 18 | 18 | ±0 | ±0% | 104,000 |
| 2010/11/19 | 17 | 18 | 17 | 18 | +1 | +5.9% | 73,000 |
| 2010/11/18 | 18 | 18 | 16 | 17 | ±0 | ±0% | 91,000 |
| 2010/11/17 | 16 | 17 | 16 | 17 | ±0 | ±0% | 287,000 |
| 2010/11/16 | 16 | 17 | 16 | 17 | +1 | +6.3% | 6,000 |
| 2010/11/15 | 16 | 16 | 16 | 16 | -1 | -5.9% | 43,000 |
| 2010/11/12 | 16 | 17 | 16 | 17 | ±0 | ±0% | 66,000 |
| 2010/11/11 | 17 | 17 | 16 | 17 | +1 | +6.3% | 40,000 |
| 2010/11/10 | 16 | 16 | 16 | 16 | -1 | -5.9% | 70,000 |
| 2010/11/09 | 16 | 17 | 15 | 17 | +1 | +6.3% | 146,000 |
| 2010/11/08 | 17 | 17 | 15 | 16 | -3 | -15.8% | 893,000 |
| 2010/11/05 | 18 | 19 | 18 | 19 | +1 | +5.6% | 44,000 |
| 2010/11/04 | 18 | 19 | 18 | 18 | ±0 | ±0% | 17,000 |
| 2010/11/02 | 19 | 19 | 18 | 18 | ±0 | ±0% | 92,000 |
| 2010/11/01 | 17 | 18 | 17 | 18 | +1 | +5.9% | 31,000 |
| 2010/10/29 | 19 | 19 | 17 | 17 | -1 | -5.6% | 30,000 |
| 2010/10/28 | 19 | 19 | 18 | 18 | ±0 | ±0% | 38,000 |
| 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 |
3601～
3650
件表示中 / 3784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 | 27,400円 | +2.7% | +5.9% | 1.82% | 38.70倍 | 0.99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 | 90,200円 | -32.3% | -57.0% | 3.99% | 12.31倍 | 0.61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 |
| エリアクエスト | 15,700円 | +1.0% | +28.3% | 1.91% | 17.46倍 | 1.81倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
