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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 22 | 22 | 21 | 21 | -1 | -4.5% | 79,000 |
| 2010/08/02 | 22 | 23 | 22 | 22 | +1 | +4.8% | 92,000 |
| 2010/07/30 | 22 | 22 | 21 | 21 | ±0 | ±0% | 5,000 |
| 2010/07/29 | 22 | 22 | 21 | 21 | -1 | -4.5% | 38,000 |
| 2010/07/28 | 23 | 23 | 21 | 22 | +1 | +4.8% | 75,000 |
| 2010/07/27 | 21 | 21 | 21 | 21 | -1 | -4.5% | 20,000 |
| 2010/07/26 | 21 | 22 | 21 | 22 | +1 | +4.8% | 8,000 |
| 2010/07/23 | 20 | 21 | 20 | 21 | +1 | +5% | 73,000 |
| 2010/07/22 | 20 | 20 | 20 | 20 | -1 | -4.8% | 44,000 |
| 2010/07/21 | 22 | 22 | 21 | 21 | ±0 | ±0% | 28,000 |
| 2010/07/20 | 22 | 22 | 21 | 21 | ±0 | ±0% | 97,000 |
| 2010/07/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 88,000 |
| 2010/07/15 | 23 | 23 | 22 | 22 | -1 | -4.3% | 74,000 |
| 2010/07/14 | 22 | 23 | 22 | 23 | +1 | +4.5% | 79,000 |
| 2010/07/13 | 22 | 22 | 22 | 22 | -1 | -4.3% | 56,000 |
| 2010/07/12 | 22 | 23 | 22 | 23 | +1 | +4.5% | 26,000 |
| 2010/07/09 | 22 | 22 | 22 | 22 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 22 | 22 | 21 | 22 | ±0 | ±0% | 76,000 |
| 2010/07/07 | 22 | 22 | 21 | 22 | ±0 | ±0% | 133,000 |
| 2010/07/06 | 23 | 23 | 22 | 22 | ±0 | ±0% | 36,000 |
| 2010/07/05 | 23 | 23 | 22 | 22 | -1 | -4.3% | 89,000 |
| 2010/07/02 | 23 | 23 | 22 | 23 | +1 | +4.5% | 86,000 |
| 2010/07/01 | 22 | 22 | 22 | 22 | -1 | -4.3% | 124,000 |
| 2010/06/30 | 23 | 23 | 23 | 23 | -1 | -4.2% | 19,000 |
| 2010/06/29 | 23 | 24 | 23 | 24 | +1 | +4.3% | 50,000 |
| 2010/06/28 | 23 | 23 | 23 | 23 | +1 | +4.5% | 83,000 |
| 2010/06/25 | 23 | 23 | 22 | 22 | ±0 | ±0% | 72,000 |
| 2010/06/24 | 22 | 23 | 22 | 22 | -1 | -4.3% | 14,000 |
| 2010/06/23 | 23 | 23 | 22 | 23 | ±0 | ±0% | 39,000 |
| 2010/06/22 | 22 | 23 | 22 | 23 | +1 | +4.5% | 15,000 |
| 2010/06/21 | 22 | 23 | 22 | 22 | ±0 | ±0% | 67,000 |
| 2010/06/18 | 22 | 22 | 21 | 22 | ±0 | ±0% | 50,000 |
| 2010/06/17 | 22 | 23 | 22 | 22 | ±0 | ±0% | 53,000 |
| 2010/06/16 | 21 | 22 | 21 | 22 | +1 | +4.8% | 70,000 |
| 2010/06/15 | 21 | 22 | 21 | 21 | -1 | -4.5% | 50,000 |
| 2010/06/14 | 22 | 22 | 21 | 22 | ±0 | ±0% | 27,000 |
| 2010/06/11 | 22 | 22 | 21 | 22 | +1 | +4.8% | 57,000 |
| 2010/06/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 34,000 |
| 2010/06/09 | 22 | 22 | 21 | 21 | ±0 | ±0% | 45,000 |
| 2010/06/08 | 22 | 22 | 21 | 21 | -1 | -4.5% | 76,000 |
| 2010/06/07 | 22 | 22 | 21 | 22 | -1 | -4.3% | 146,000 |
| 2010/06/04 | 23 | 23 | 22 | 23 | -1 | -4.2% | 134,000 |
| 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 |
3701～
3750
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
