ストライクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 5,190 | 5,270 | 5,130 | 5,260 | +80 | +1.5% | 75,700 |
| 2024/02/20 | 5,250 | 5,320 | 5,140 | 5,180 | -70 | -1.3% | 148,600 |
| 2024/02/19 | 5,100 | 5,250 | 5,070 | 5,250 | +230 | +4.6% | 138,100 |
| 2024/02/16 | 4,905 | 5,060 | 4,885 | 5,020 | +185 | +3.8% | 115,600 |
| 2024/02/15 | 4,935 | 4,975 | 4,820 | 4,835 | -80 | -1.6% | 79,000 |
| 2024/02/14 | 4,810 | 4,940 | 4,775 | 4,915 | -20 | -0.4% | 79,800 |
| 2024/02/13 | 4,945 | 5,030 | 4,850 | 4,935 | +60 | +1.2% | 110,800 |
| 2024/02/09 | 4,800 | 4,960 | 4,800 | 4,875 | +75 | +1.6% | 108,700 |
| 2024/02/08 | 4,820 | 4,855 | 4,765 | 4,800 | -40 | -0.8% | 85,800 |
| 2024/02/07 | 4,830 | 4,900 | 4,780 | 4,840 | -85 | -1.7% | 173,700 |
| 2024/02/06 | 5,070 | 5,070 | 4,850 | 4,925 | -245 | -4.7% | 264,600 |
| 2024/02/05 | 4,920 | 5,190 | 4,895 | 5,170 | +285 | +5.8% | 347,100 |
| 2024/02/02 | 4,740 | 5,030 | 4,685 | 4,885 | +245 | +5.3% | 408,300 |
| 2024/02/01 | 4,810 | 4,950 | 4,640 | 4,640 | -170 | -3.5% | 387,100 |
| 2024/01/31 | 5,000 | 5,080 | 4,700 | 4,810 | +360 | +8.1% | 1,109,200 |
| 2024/01/30 | 4,570 | 4,630 | 4,445 | 4,450 | -50 | -1.1% | 174,700 |
| 2024/01/29 | 4,565 | 4,600 | 4,450 | 4,500 | -50 | -1.1% | 123,700 |
| 2024/01/26 | 4,500 | 4,585 | 4,480 | 4,550 | -10 | -0.2% | 112,500 |
| 2024/01/25 | 4,505 | 4,565 | 4,475 | 4,560 | +25 | +0.6% | 98,400 |
| 2024/01/24 | 4,475 | 4,545 | 4,445 | 4,535 | -10 | -0.2% | 150,200 |
| 2024/01/23 | 4,490 | 4,620 | 4,445 | 4,545 | +195 | +4.5% | 239,400 |
| 2024/01/22 | 4,240 | 4,360 | 4,190 | 4,350 | +140 | +3.3% | 135,500 |
| 2024/01/19 | 4,200 | 4,255 | 4,190 | 4,210 | -5 | -0.1% | 136,800 |
| 2024/01/18 | 4,230 | 4,300 | 4,200 | 4,215 | -10 | -0.2% | 102,900 |
| 2024/01/17 | 4,285 | 4,370 | 4,225 | 4,225 | -25 | -0.6% | 171,900 |
| 2024/01/16 | 4,390 | 4,390 | 4,245 | 4,250 | -140 | -3.2% | 121,100 |
| 2024/01/15 | 4,365 | 4,405 | 4,290 | 4,390 | +45 | +1% | 135,000 |
| 2024/01/12 | 4,490 | 4,500 | 4,340 | 4,345 | -165 | -3.7% | 215,600 |
| 2024/01/11 | 4,555 | 4,575 | 4,510 | 4,510 | -20 | -0.4% | 88,200 |
| 2024/01/10 | 4,505 | 4,590 | 4,450 | 4,530 | +35 | +0.8% | 140,700 |
| 2024/01/09 | 4,435 | 4,555 | 4,405 | 4,495 | +30 | +0.7% | 158,500 |
| 2024/01/05 | 4,670 | 4,675 | 4,465 | 4,465 | -235 | -5% | 205,800 |
| 2024/01/04 | 4,650 | 4,705 | 4,590 | 4,700 | -120 | -2.5% | 208,000 |
| 2023/12/29 | 4,755 | 4,820 | 4,700 | 4,820 | +65 | +1.4% | 88,700 |
| 2023/12/28 | 4,590 | 4,770 | 4,590 | 4,755 | +95 | +2% | 81,400 |
| 2023/12/27 | 4,655 | 4,675 | 4,605 | 4,660 | +5 | +0.1% | 107,800 |
| 2023/12/26 | 4,555 | 4,735 | 4,555 | 4,655 | +50 | +1.1% | 166,200 |
| 2023/12/25 | 4,605 | 4,685 | 4,545 | 4,605 | +95 | +2.1% | 219,100 |
| 2023/12/22 | 4,385 | 4,530 | 4,385 | 4,510 | +115 | +2.6% | 240,500 |
| 2023/12/21 | 4,245 | 4,400 | 4,235 | 4,395 | +20 | +0.5% | 128,800 |
| 2023/12/20 | 4,350 | 4,410 | 4,320 | 4,375 | +30 | +0.7% | 179,900 |
| 2023/12/19 | 4,240 | 4,360 | 4,205 | 4,345 | +110 | +2.6% | 143,000 |
| 2023/12/18 | 4,335 | 4,350 | 4,160 | 4,235 | -5 | -0.1% | 142,200 |
| 2023/12/15 | 4,125 | 4,315 | 4,110 | 4,240 | +125 | +3% | 241,800 |
| 2023/12/14 | 4,010 | 4,150 | 4,000 | 4,115 | +160 | +4% | 168,100 |
| 2023/12/13 | 4,005 | 4,010 | 3,920 | 3,955 | +5 | +0.1% | 98,000 |
| 2023/12/12 | 4,155 | 4,160 | 3,935 | 3,950 | -160 | -3.9% | 145,600 |
| 2023/12/11 | 4,010 | 4,125 | 3,985 | 4,110 | +100 | +2.5% | 129,000 |
| 2023/12/08 | 3,980 | 4,065 | 3,935 | 4,010 | -5 | -0.1% | 186,800 |
| 2023/12/07 | 3,955 | 4,030 | 3,880 | 4,015 | -10 | -0.2% | 216,900 |
51～
100
件表示中 / 1924件
類似銘柄と比較する
現在ご覧いただいている「ストライク」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 |
|---|---|---|---|---|---|---|---|---|
| ストライク | 412,000円 | +31.8% | +34.9% | 1.50% | 16.92倍 | 4.96倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| インソース | 97,400円 | +16.2% | +16.5% | 1.54% | 26.32倍 | 9.86倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| サンウェルズ | 232,000円 | +53.3% | +140.2% | 0.52% | 38.21倍 | 11.44倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| 藤田観 | 644,000円 | +6.4% | -18.1% | 0.47% | 14.56倍 | 4.96倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| トーカイ | 209,000円 | +5.5% | +2.1% | 2.68% | 13.12倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
