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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,760 | 3,840 | 3,760 | 3,830 | +40 | +1.1% | 116,200 |
| 2024/11/20 | 3,810 | 3,880 | 3,790 | 3,790 | -30 | -0.8% | 127,900 |
| 2024/11/19 | 3,780 | 3,845 | 3,770 | 3,820 | +100 | +2.7% | 106,300 |
| 2024/11/18 | 3,700 | 3,735 | 3,660 | 3,720 | -10 | -0.3% | 147,600 |
| 2024/11/15 | 3,755 | 3,795 | 3,730 | 3,730 | -25 | -0.7% | 122,500 |
| 2024/11/14 | 3,890 | 3,890 | 3,755 | 3,755 | -145 | -3.7% | 137,100 |
| 2024/11/13 | 3,840 | 3,900 | 3,810 | 3,900 | +35 | +0.9% | 91,900 |
| 2024/11/12 | 3,950 | 3,965 | 3,865 | 3,865 | -65 | -1.7% | 134,600 |
| 2024/11/11 | 3,825 | 3,930 | 3,790 | 3,930 | +105 | +2.7% | 184,800 |
| 2024/11/08 | 3,825 | 3,895 | 3,820 | 3,825 | +25 | +0.7% | 183,200 |
| 2024/11/07 | 3,810 | 3,830 | 3,720 | 3,800 | -10 | -0.3% | 182,100 |
| 2024/11/06 | 3,770 | 3,810 | 3,730 | 3,810 | +40 | +1.1% | 226,500 |
| 2024/11/05 | 3,770 | 3,810 | 3,680 | 3,770 | +10 | +0.3% | 244,900 |
| 2024/11/01 | 3,635 | 3,775 | 3,580 | 3,760 | -5 | -0.1% | 478,900 |
| 2024/10/31 | 3,860 | 3,990 | 3,765 | 3,765 | -700 | -15.7% | 1,041,900 |
| 2024/10/30 | 4,350 | 4,485 | 4,255 | 4,465 | +75 | +1.7% | 307,500 |
| 2024/10/29 | 4,395 | 4,395 | 4,320 | 4,390 | +5 | +0.1% | 94,000 |
| 2024/10/28 | 4,300 | 4,440 | 4,300 | 4,385 | +85 | +2% | 84,900 |
| 2024/10/25 | 4,355 | 4,370 | 4,280 | 4,300 | -50 | -1.1% | 91,600 |
| 2024/10/24 | 4,410 | 4,410 | 4,320 | 4,350 | -125 | -2.8% | 85,900 |
| 2024/10/23 | 4,520 | 4,550 | 4,475 | 4,475 | -100 | -2.2% | 68,700 |
| 2024/10/22 | 4,680 | 4,685 | 4,495 | 4,575 | -80 | -1.7% | 120,000 |
| 2024/10/21 | 4,600 | 4,675 | 4,525 | 4,655 | +170 | +3.8% | 150,800 |
| 2024/10/18 | 4,435 | 4,525 | 4,435 | 4,485 | +55 | +1.2% | 47,000 |
| 2024/10/17 | 4,500 | 4,505 | 4,425 | 4,430 | -5 | -0.1% | 49,900 |
| 2024/10/16 | 4,350 | 4,475 | 4,335 | 4,435 | +15 | +0.3% | 73,800 |
| 2024/10/15 | 4,435 | 4,440 | 4,370 | 4,420 | +30 | +0.7% | 70,000 |
| 2024/10/11 | 4,475 | 4,475 | 4,360 | 4,390 | -35 | -0.8% | 41,700 |
| 2024/10/10 | 4,470 | 4,480 | 4,425 | 4,425 | -45 | -1% | 43,700 |
| 2024/10/09 | 4,415 | 4,490 | 4,415 | 4,470 | +80 | +1.8% | 30,600 |
| 2024/10/08 | 4,450 | 4,450 | 4,375 | 4,390 | -60 | -1.3% | 62,700 |
| 2024/10/07 | 4,375 | 4,475 | 4,375 | 4,450 | +140 | +3.2% | 71,700 |
| 2024/10/04 | 4,365 | 4,420 | 4,310 | 4,310 | -10 | -0.2% | 60,900 |
| 2024/10/03 | 4,365 | 4,365 | 4,285 | 4,320 | +125 | +3% | 87,600 |
| 2024/10/02 | 4,360 | 4,380 | 4,185 | 4,195 | -230 | -5.2% | 122,000 |
| 2024/10/01 | 4,310 | 4,465 | 4,300 | 4,425 | +75 | +1.7% | 59,200 |
| 2024/09/30 | 4,390 | 4,440 | 4,340 | 4,350 | -200 | -4.4% | 82,200 |
| 2024/09/27 | 4,525 | 4,645 | 4,520 | 4,550 | -50 | -1.1% | 66,900 |
| 2024/09/26 | 4,530 | 4,610 | 4,485 | 4,600 | +140 | +3.1% | 106,500 |
| 2024/09/25 | 4,565 | 4,575 | 4,445 | 4,460 | -105 | -2.3% | 106,500 |
| 2024/09/24 | 4,635 | 4,695 | 4,515 | 4,565 | -70 | -1.5% | 150,600 |
| 2024/09/20 | 4,695 | 4,700 | 4,620 | 4,635 | ±0 | ±0% | 69,500 |
| 2024/09/19 | 4,635 | 4,700 | 4,615 | 4,635 | +70 | +1.5% | 85,000 |
| 2024/09/18 | 4,595 | 4,615 | 4,530 | 4,565 | +15 | +0.3% | 47,000 |
| 2024/09/17 | 4,600 | 4,610 | 4,445 | 4,550 | +5 | +0.1% | 61,900 |
| 2024/09/13 | 4,590 | 4,590 | 4,480 | 4,545 | -55 | -1.2% | 115,100 |
| 2024/09/12 | 4,505 | 4,635 | 4,505 | 4,600 | +180 | +4.1% | 114,700 |
| 2024/09/11 | 4,585 | 4,585 | 4,375 | 4,420 | -190 | -4.1% | 89,400 |
| 2024/09/10 | 4,560 | 4,675 | 4,525 | 4,610 | +80 | +1.8% | 90,800 |
| 2024/09/09 | 4,355 | 4,560 | 4,355 | 4,530 | -15 | -0.3% | 137,700 |
1～
50
件表示中 / 2059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 | 386,500円 | +23.0% | +24.1% | 2.64% | 13.18倍 | 4.02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 |
| Ｍ＆Ａキャピ | 256,400円 | +23.4% | +27.0% | 1.56% | 14.84倍 | 2.03倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| トーカイ | 220,700円 | +3.4% | -3.6% | 2.63% | 13.39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 |
| カーブスＨＤ | 79,100円 | +7.2% | +14.2% | 2.15% | 18.21倍 | 3.75倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| インフォマート | 28,900円 | +20.4% | +23.4% | 0.53% | 121.43倍 | 6.11倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
