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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,500 | 3,570 | 3,500 | 3,550 | +75 | +2.2% | 47,600 |
| 2023/05/10 | 3,560 | 3,565 | 3,470 | 3,475 | -80 | -2.3% | 85,200 |
| 2023/05/09 | 3,555 | 3,610 | 3,545 | 3,555 | +45 | +1.3% | 65,000 |
| 2023/05/08 | 3,620 | 3,620 | 3,510 | 3,510 | -110 | -3% | 99,400 |
| 2023/05/02 | 3,650 | 3,665 | 3,555 | 3,620 | -20 | -0.5% | 94,300 |
| 2023/05/01 | 3,615 | 3,645 | 3,530 | 3,640 | +15 | +0.4% | 129,700 |
| 2023/04/28 | 3,580 | 3,680 | 3,465 | 3,625 | +185 | +5.4% | 215,400 |
| 2023/04/27 | 3,460 | 3,495 | 3,415 | 3,440 | -50 | -1.4% | 237,100 |
| 2023/04/26 | 3,550 | 3,550 | 3,460 | 3,490 | -115 | -3.2% | 112,700 |
| 2023/04/25 | 3,650 | 3,680 | 3,580 | 3,605 | -75 | -2% | 97,200 |
| 2023/04/24 | 3,645 | 3,690 | 3,630 | 3,680 | +5 | +0.1% | 61,900 |
| 2023/04/21 | 3,675 | 3,705 | 3,630 | 3,675 | -40 | -1.1% | 105,400 |
| 2023/04/20 | 3,735 | 3,760 | 3,705 | 3,715 | -75 | -2% | 78,500 |
| 2023/04/19 | 3,820 | 3,820 | 3,755 | 3,790 | -45 | -1.2% | 53,600 |
| 2023/04/18 | 3,765 | 3,835 | 3,745 | 3,835 | +50 | +1.3% | 40,300 |
| 2023/04/17 | 3,780 | 3,785 | 3,720 | 3,785 | -45 | -1.2% | 73,800 |
| 2023/04/14 | 3,855 | 3,855 | 3,785 | 3,830 | -15 | -0.4% | 69,500 |
| 2023/04/13 | 3,795 | 3,865 | 3,765 | 3,845 | +40 | +1.1% | 63,100 |
| 2023/04/12 | 3,755 | 3,815 | 3,745 | 3,805 | +20 | +0.5% | 41,700 |
| 2023/04/11 | 3,825 | 3,885 | 3,775 | 3,785 | +25 | +0.7% | 86,900 |
| 2023/04/10 | 3,730 | 3,795 | 3,715 | 3,760 | +75 | +2% | 51,700 |
| 2023/04/07 | 3,675 | 3,695 | 3,620 | 3,685 | +25 | +0.7% | 46,300 |
| 2023/04/06 | 3,695 | 3,715 | 3,650 | 3,660 | -55 | -1.5% | 79,900 |
| 2023/04/05 | 3,795 | 3,795 | 3,710 | 3,715 | -115 | -3% | 71,100 |
| 2023/04/04 | 3,840 | 3,880 | 3,795 | 3,830 | -5 | -0.1% | 58,800 |
| 2023/04/03 | 3,850 | 3,895 | 3,775 | 3,835 | +30 | +0.8% | 64,000 |
| 2023/03/31 | 3,820 | 3,850 | 3,775 | 3,805 | +15 | +0.4% | 32,600 |
| 2023/03/30 | 3,830 | 3,830 | 3,755 | 3,790 | -40 | -1% | 42,200 |
| 2023/03/29 | 3,740 | 3,830 | 3,695 | 3,830 | +95 | +2.5% | 76,000 |
| 2023/03/28 | 3,840 | 3,860 | 3,715 | 3,735 | -95 | -2.5% | 58,300 |
| 2023/03/27 | 3,755 | 3,850 | 3,725 | 3,830 | +95 | +2.5% | 69,200 |
| 2023/03/24 | 3,715 | 3,750 | 3,675 | 3,735 | ±0 | ±0% | 60,700 |
| 2023/03/23 | 3,705 | 3,740 | 3,680 | 3,735 | -40 | -1.1% | 39,000 |
| 2023/03/22 | 3,695 | 3,795 | 3,695 | 3,775 | +135 | +3.7% | 44,200 |
| 2023/03/20 | 3,750 | 3,780 | 3,640 | 3,640 | -125 | -3.3% | 44,100 |
| 2023/03/17 | 3,700 | 3,770 | 3,660 | 3,765 | +125 | +3.4% | 74,000 |
| 2023/03/16 | 3,635 | 3,740 | 3,610 | 3,640 | -45 | -1.2% | 108,200 |
| 2023/03/15 | 3,700 | 3,795 | 3,685 | 3,685 | +30 | +0.8% | 80,800 |
| 2023/03/14 | 3,700 | 3,760 | 3,640 | 3,655 | -70 | -1.9% | 105,000 |
| 2023/03/13 | 3,635 | 3,740 | 3,635 | 3,725 | -35 | -0.9% | 65,100 |
| 2023/03/10 | 3,795 | 3,800 | 3,735 | 3,760 | -85 | -2.2% | 63,400 |
| 2023/03/09 | 3,805 | 3,850 | 3,805 | 3,845 | +30 | +0.8% | 39,600 |
| 2023/03/08 | 3,755 | 3,825 | 3,745 | 3,815 | +5 | +0.1% | 46,500 |
| 2023/03/07 | 3,780 | 3,815 | 3,760 | 3,810 | +15 | +0.4% | 54,000 |
| 2023/03/06 | 3,890 | 3,905 | 3,775 | 3,795 | -45 | -1.2% | 85,200 |
| 2023/03/03 | 3,845 | 3,920 | 3,815 | 3,840 | +55 | +1.5% | 212,400 |
| 2023/03/02 | 3,720 | 3,785 | 3,675 | 3,785 | +30 | +0.8% | 101,900 |
| 2023/03/01 | 3,760 | 3,795 | 3,705 | 3,755 | -40 | -1.1% | 65,100 |
| 2023/02/28 | 3,760 | 3,820 | 3,760 | 3,795 | +50 | +1.3% | 53,100 |
| 2023/02/27 | 3,740 | 3,775 | 3,690 | 3,745 | -65 | -1.7% | 102,200 |
251～
300
件表示中 / 1931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 | 426,500円 | +31.8% | +34.9% | 1.45% | 17.51倍 | 5.13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 |
| セプテーニＨＤ | 41,600円 | -9.5% | - | 1.90% | 13.26倍 | 1.31倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| インソース | 97,000円 | +16.2% | +16.5% | 1.55% | 26.21倍 | 9.81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 |
| Ｐ Ｉ | 64,000円 | +7.3% | +0.5% | 3.75% | 15.38倍 | 1.85倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| 藤田観 | 667,000円 | +12.3% | +20.0% | 0.45% | 12.11倍 | 5.13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 |
市場注目の銘柄
チャート関連のコラム
