ストライクグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/17 | 1,336 | 1,344 | 1,326 | 1,344 | +2 | +0.1% | 316,200 |
| 2026/08/14 | 1,317 | 1,349 | 1,315 | 1,342 | +23 | +1.7% | 368,900 |
| 2026/08/13 | 1,319 | 1,327 | 1,312 | 1,319 | -4 | -0.3% | 242,700 |
| 2026/08/12 | 1,332 | 1,333 | 1,312 | 1,323 | ±0 | ±0% | 313,800 |
| 2026/08/10 | 1,315 | 1,328 | 1,307 | 1,323 | +16 | +1.2% | 302,600 |
| 2026/08/07 | 1,317 | 1,317 | 1,301 | 1,307 | -9 | -0.7% | 268,400 |
| 2026/08/06 | 1,309 | 1,318 | 1,297 | 1,316 | +16 | +1.2% | 278,300 |
| 2026/08/05 | 1,326 | 1,337 | 1,300 | 1,300 | -30 | -2.3% | 351,400 |
| 2026/08/04 | 1,316 | 1,333 | 1,306 | 1,330 | +26 | +2% | 496,700 |
| 2026/08/03 | 1,323 | 1,323 | 1,282 | 1,304 | -18 | -1.4% | 523,700 |
| 2026/07/31 | 1,290 | 1,329 | 1,248 | 1,322 | -65 | -4.7% | 1,273,200 |
| 2026/07/30 | 1,356 | 1,402 | 1,349 | 1,387 | +28 | +2.1% | 742,300 |
| 2026/07/29 | 1,352 | 1,364 | 1,344 | 1,359 | +18 | +1.3% | 319,000 |
| 2026/07/28 | 1,350 | 1,354 | 1,335 | 1,341 | -15 | -1.1% | 337,900 |
| 2026/07/27 | 1,350 | 1,364 | 1,347 | 1,356 | +18 | +1.3% | 274,400 |
| 2026/07/24 | 1,320 | 1,340 | 1,318 | 1,338 | +6 | +0.5% | 260,300 |
| 2026/07/23 | 1,333 | 1,343 | 1,323 | 1,332 | -8 | -0.6% | 201,700 |
| 2026/07/22 | 1,355 | 1,355 | 1,338 | 1,340 | -8 | -0.6% | 178,100 |
| 2026/07/21 | 1,350 | 1,357 | 1,333 | 1,348 | +8 | +0.6% | 281,500 |
| 2026/07/17 | 1,360 | 1,360 | 1,327 | 1,340 | -28 | -2% | 251,900 |
| 2026/07/16 | 1,374 | 1,384 | 1,363 | 1,368 | -12 | -0.9% | 227,600 |
| 2026/07/15 | 1,376 | 1,380 | 1,361 | 1,380 | +10 | +0.7% | 219,000 |
| 2026/07/14 | 1,359 | 1,382 | 1,358 | 1,370 | +25 | +1.9% | 403,400 |
| 2026/07/13 | 1,348 | 1,364 | 1,344 | 1,345 | +4 | +0.3% | 325,600 |
| 2026/07/10 | 1,342 | 1,355 | 1,338 | 1,341 | +3 | +0.2% | 209,400 |
| 2026/07/09 | 1,339 | 1,351 | 1,333 | 1,338 | -15 | -1.1% | 251,300 |
| 2026/07/08 | 1,352 | 1,359 | 1,344 | 1,353 | +1 | +0.1% | 225,500 |
| 2026/07/07 | 1,345 | 1,362 | 1,339 | 1,352 | +12 | +0.9% | 368,700 |
| 2026/07/06 | 1,307 | 1,344 | 1,306 | 1,340 | +39 | +3% | 345,200 |
| 2026/07/03 | 1,290 | 1,302 | 1,290 | 1,301 | +22 | +1.7% | 204,600 |
| 2026/07/02 | 1,265 | 1,289 | 1,257 | 1,279 | +32 | +2.6% | 231,000 |
| 2026/07/01 | 1,258 | 1,269 | 1,245 | 1,247 | -10 | -0.8% | 167,800 |
| 2026/06/30 | 1,269 | 1,275 | 1,256 | 1,257 | -6 | -0.5% | 212,500 |
| 2026/06/29 | 1,252 | 1,268 | 1,251 | 1,263 | +21 | +1.7% | 323,400 |
| 2026/06/26 | 1,246 | 1,252 | 1,235 | 1,242 | -5 | -0.4% | 208,000 |
| 2026/06/25 | 1,255 | 1,260 | 1,245 | 1,247 | +1 | +0.1% | 208,800 |
| 2026/06/24 | 1,259 | 1,265 | 1,246 | 1,246 | -2 | -0.2% | 214,800 |
| 2026/06/23 | 1,275 | 1,275 | 1,248 | 1,248 | -26 | -2% | 305,600 |
| 2026/06/22 | 1,277 | 1,310 | 1,271 | 1,274 | +9 | +0.7% | 343,800 |
| 2026/06/19 | 1,283 | 1,284 | 1,258 | 1,265 | +1 | +0.1% | 251,800 |
| 2026/06/18 | 1,265 | 1,279 | 1,251 | 1,264 | -1 | -0.1% | 184,400 |
| 2026/06/17 | 1,283 | 1,287 | 1,263 | 1,265 | +1 | +0.1% | 183,400 |
| 2026/06/16 | 1,261 | 1,269 | 1,253 | 1,264 | -5 | -0.4% | 149,400 |
| 2026/06/15 | 1,270 | 1,286 | 1,262 | 1,269 | +7 | +0.6% | 217,700 |
| 2026/06/12 | 1,269 | 1,269 | 1,241 | 1,262 | +23 | +1.9% | 337,700 |
| 2026/06/11 | 1,243 | 1,243 | 1,227 | 1,239 | -5 | -0.4% | 250,500 |
| 2026/06/10 | 1,240 | 1,262 | 1,237 | 1,244 | -6 | -0.5% | 229,400 |
| 2026/06/09 | 1,248 | 1,266 | 1,243 | 1,250 | +8 | +0.6% | 206,900 |
| 2026/06/08 | 1,232 | 1,259 | 1,225 | 1,242 | +2 | +0.2% | 355,400 |
| 2026/06/05 | 1,228 | 1,251 | 1,223 | 1,240 | +22 | +1.8% | 395,400 |
1～
50
件表示中 / 2480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Ｇ」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Ｇ | 134,000円 | - | - | 4.85% | 15.36倍 | 3.88倍 |
|
Ｍ＆Ａ仲介大手。会計事務所などと提携。２６年４月から持株会社体制に移行し新事業模索 |
| ＳＢＩＧアセット | 61,700円 | +40.0% | +19.9% | 3.89% | 26.65倍 | 2.61倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| トーカイ | 251,000円 | +3.6% | -6.5% | 3.19% | 12.68倍 | 0.93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 |
| 弁護士コム | 385,500円 | +25.9% | +36.5% | 0.00% | 43.92倍 | 12.35倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| エ ン | 147,800円 | -15.4% | -18.7% | 4.62% | 10.22倍 | 1.78倍 |
|
求人情報サイト大手。人材紹介や海外事業も。採用支援「エンゲージ」事業売却、構造改革推進 |
市場注目の銘柄
チャート関連のコラム
