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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 24 | 24 | 24 | 24 | ±0 | ±0% | 81,000 |
| 2010/06/02 | 24 | 24 | 24 | 24 | +1 | +4.3% | 126,000 |
| 2010/06/01 | 23 | 23 | 23 | 23 | ±0 | ±0% | 68,000 |
| 2010/05/31 | 22 | 23 | 22 | 23 | +1 | +4.5% | 45,000 |
| 2010/05/28 | 21 | 23 | 21 | 22 | +1 | +4.8% | 135,000 |
| 2010/05/27 | 22 | 22 | 21 | 21 | -1 | -4.5% | 76,000 |
| 2010/05/26 | 22 | 23 | 22 | 22 | ±0 | ±0% | 45,000 |
| 2010/05/25 | 21 | 22 | 21 | 22 | ±0 | ±0% | 102,000 |
| 2010/05/24 | 22 | 22 | 21 | 22 | ±0 | ±0% | 188,000 |
| 2010/05/21 | 22 | 22 | 22 | 22 | -1 | -4.3% | 108,000 |
| 2010/05/20 | 23 | 24 | 22 | 23 | -1 | -4.2% | 216,000 |
| 2010/05/19 | 24 | 24 | 22 | 24 | -1 | -4% | 452,000 |
| 2010/05/18 | 28 | 28 | 24 | 25 | -3 | -10.7% | 387,000 |
| 2010/05/17 | 27 | 30 | 27 | 28 | +2 | +7.7% | 1,259,000 |
| 2010/05/14 | 27 | 28 | 26 | 26 | -1 | -3.7% | 304,000 |
| 2010/05/13 | 28 | 28 | 26 | 27 | +1 | +3.8% | 200,000 |
| 2010/05/12 | 25 | 29 | 25 | 26 | +1 | +4% | 508,000 |
| 2010/05/11 | 24 | 26 | 24 | 25 | +1 | +4.2% | 141,000 |
| 2010/05/10 | 24 | 26 | 24 | 24 | +1 | +4.3% | 150,000 |
| 2010/05/07 | 25 | 25 | 23 | 23 | -2 | -8% | 250,000 |
| 2010/05/06 | 25 | 25 | 24 | 25 | +1 | +4.2% | 108,000 |
| 2010/04/30 | 25 | 25 | 24 | 24 | -1 | -4% | 171,000 |
| 2010/04/28 | 25 | 25 | 23 | 25 | +1 | +4.2% | 58,000 |
| 2010/04/27 | 25 | 25 | 24 | 24 | -1 | -4% | 151,000 |
| 2010/04/26 | 25 | 25 | 25 | 25 | ±0 | ±0% | 66,000 |
| 2010/04/23 | 26 | 26 | 24 | 25 | ±0 | ±0% | 99,000 |
| 2010/04/22 | 25 | 25 | 24 | 25 | +1 | +4.2% | 116,000 |
| 2010/04/21 | 23 | 24 | 23 | 24 | ±0 | ±0% | 174,000 |
| 2010/04/20 | 25 | 25 | 23 | 24 | ±0 | ±0% | 185,000 |
| 2010/04/19 | 26 | 26 | 24 | 24 | -2 | -7.7% | 138,000 |
| 2010/04/16 | 25 | 26 | 25 | 26 | +1 | +4% | 181,000 |
| 2010/04/15 | 26 | 26 | 25 | 25 | ±0 | ±0% | 89,000 |
| 2010/04/14 | 25 | 26 | 24 | 25 | ±0 | ±0% | 152,000 |
| 2010/04/13 | 24 | 25 | 24 | 25 | +1 | +4.2% | 154,000 |
| 2010/04/12 | 24 | 24 | 23 | 24 | ±0 | ±0% | 148,000 |
| 2010/04/09 | 24 | 24 | 23 | 24 | ±0 | ±0% | 205,000 |
| 2010/04/08 | 24 | 25 | 23 | 24 | +1 | +4.3% | 165,000 |
| 2010/04/07 | 24 | 25 | 23 | 23 | -1 | -4.2% | 173,000 |
| 2010/04/06 | 24 | 25 | 23 | 24 | +1 | +4.3% | 413,000 |
| 2010/04/05 | 23 | 23 | 23 | 23 | ±0 | ±0% | 177,000 |
| 2010/04/02 | 22 | 24 | 21 | 23 | +1 | +4.5% | 593,000 |
| 2010/04/01 | 21 | 22 | 20 | 22 | - | - | 216,000 |
3651～
3692
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
