ストレージ王の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 565 | 574 | 560 | 565 | -6 | -1.1% | 16,900 |
| 2024/03/01 | 560 | 574 | 553 | 571 | +4 | +0.7% | 14,400 |
| 2024/02/29 | 559 | 567 | 550 | 567 | +7 | +1.3% | 9,700 |
| 2024/02/28 | 548 | 561 | 547 | 560 | +6 | +1.1% | 10,100 |
| 2024/02/27 | 551 | 555 | 549 | 554 | +3 | +0.5% | 5,700 |
| 2024/02/26 | 547 | 559 | 547 | 551 | -1 | -0.2% | 9,100 |
| 2024/02/22 | 555 | 561 | 544 | 552 | -2 | -0.4% | 8,900 |
| 2024/02/21 | 551 | 556 | 535 | 554 | +2 | +0.4% | 20,100 |
| 2024/02/20 | 573 | 573 | 552 | 552 | -25 | -4.3% | 17,100 |
| 2024/02/19 | 555 | 580 | 551 | 577 | +12 | +2.1% | 16,400 |
| 2024/02/16 | 544 | 567 | 544 | 565 | +22 | +4.1% | 13,600 |
| 2024/02/15 | 542 | 551 | 536 | 543 | +3 | +0.6% | 13,800 |
| 2024/02/14 | 545 | 551 | 540 | 540 | -13 | -2.4% | 3,700 |
| 2024/02/13 | 544 | 555 | 538 | 553 | +8 | +1.5% | 5,200 |
| 2024/02/09 | 545 | 545 | 522 | 545 | ±0 | ±0% | 14,300 |
| 2024/02/08 | 565 | 569 | 538 | 545 | -20 | -3.5% | 25,700 |
| 2024/02/07 | 580 | 614 | 560 | 565 | -1 | -0.2% | 74,300 |
| 2024/02/06 | 563 | 568 | 561 | 566 | +6 | +1.1% | 2,300 |
| 2024/02/05 | 553 | 561 | 550 | 560 | +7 | +1.3% | 7,800 |
| 2024/02/02 | 561 | 561 | 551 | 553 | -2 | -0.4% | 4,500 |
| 2024/02/01 | 574 | 575 | 555 | 555 | -19 | -3.3% | 10,500 |
| 2024/01/31 | 580 | 580 | 566 | 574 | -4 | -0.7% | 11,100 |
| 2024/01/30 | 564 | 582 | 562 | 578 | +16 | +2.8% | 10,700 |
| 2024/01/29 | 546 | 576 | 544 | 562 | +18 | +3.3% | 18,000 |
| 2024/01/26 | 547 | 552 | 538 | 544 | -10 | -1.8% | 14,100 |
| 2024/01/25 | 544 | 555 | 538 | 554 | +10 | +1.8% | 13,800 |
| 2024/01/24 | 544 | 544 | 533 | 544 | ±0 | ±0% | 10,000 |
| 2024/01/23 | 543 | 545 | 538 | 544 | +1 | +0.2% | 8,300 |
| 2024/01/22 | 546 | 546 | 531 | 543 | +1 | +0.2% | 11,500 |
| 2024/01/19 | 534 | 542 | 532 | 542 | +11 | +2.1% | 3,300 |
| 2024/01/18 | 540 | 544 | 531 | 531 | -9 | -1.7% | 8,400 |
| 2024/01/17 | 556 | 556 | 540 | 540 | -13 | -2.4% | 15,600 |
| 2024/01/16 | 568 | 569 | 553 | 553 | -12 | -2.1% | 23,400 |
| 2024/01/15 | 564 | 567 | 561 | 565 | +3 | +0.5% | 4,400 |
| 2024/01/12 | 570 | 576 | 558 | 562 | -5 | -0.9% | 11,000 |
| 2024/01/11 | 580 | 580 | 559 | 567 | -12 | -2.1% | 15,500 |
| 2024/01/10 | 590 | 590 | 573 | 579 | -9 | -1.5% | 9,100 |
| 2024/01/09 | 578 | 589 | 560 | 588 | +20 | +3.5% | 17,700 |
| 2024/01/05 | 580 | 580 | 555 | 568 | -7 | -1.2% | 21,800 |
| 2024/01/04 | 597 | 597 | 566 | 575 | +1 | +0.2% | 24,400 |
| 2023/12/29 | 559 | 586 | 554 | 574 | +15 | +2.7% | 26,000 |
| 2023/12/28 | 546 | 564 | 545 | 559 | +7 | +1.3% | 17,300 |
| 2023/12/27 | 545 | 560 | 545 | 552 | +12 | +2.2% | 22,900 |
| 2023/12/26 | 530 | 555 | 530 | 540 | +10 | +1.9% | 28,000 |
| 2023/12/25 | 522 | 535 | 517 | 530 | +10 | +1.9% | 13,400 |
| 2023/12/22 | 541 | 549 | 520 | 520 | -21 | -3.9% | 39,900 |
| 2023/12/21 | 540 | 569 | 535 | 541 | +1 | +0.2% | 53,400 |
| 2023/12/20 | 563 | 563 | 534 | 540 | -13 | -2.4% | 29,000 |
| 2023/12/19 | 552 | 561 | 547 | 553 | +1 | +0.2% | 18,100 |
| 2023/12/18 | 538 | 559 | 531 | 552 | +4 | +0.7% | 58,100 |
51～
100
件表示中 / 503件
類似銘柄と比較する
現在ご覧いただいている「ストレージ王」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 |
|---|---|---|---|---|---|---|---|---|
| ストレージ王 | 51,300円 | +14.3% | +9.6% | 0.00% | 7.28倍 | 0.92倍 |
|
トランクルームの運営・管理から出発、用地購入しての開発分譲に展開。関東圏、岡山県が地盤 |
| 京橋アート | - | +48.0% | +11.6% | - | - | - |
|
- |
| Ｎグランデ | 74,800円 | -0.2% | -59.2% | 1.74% | 52.90倍 | 0.50倍 |
|
札幌本拠にマンション・戸建て分譲。間取りの自由や換気設備に特長。高齢者住宅を自社運営 |
| Ｎｏ．１都市 | - | +24.8% | +71.3% | - | - | - |
|
- |
| アンサーＨＤ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
