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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,710 | 3,735 | 3,690 | 3,715 | +10 | +0.3% | 67,600 |
| 2025/07/03 | 3,785 | 3,790 | 3,670 | 3,705 | -65 | -1.7% | 95,800 |
| 2025/07/02 | 3,750 | 3,790 | 3,715 | 3,770 | ±0 | ±0% | 70,300 |
| 2025/07/01 | 3,800 | 3,800 | 3,740 | 3,770 | +65 | +1.8% | 125,200 |
| 2025/06/30 | 3,695 | 3,755 | 3,695 | 3,705 | +45 | +1.2% | 84,900 |
| 2025/06/27 | 3,660 | 3,685 | 3,625 | 3,660 | +50 | +1.4% | 65,300 |
| 2025/06/26 | 3,630 | 3,670 | 3,605 | 3,610 | -20 | -0.6% | 77,600 |
| 2025/06/25 | 3,630 | 3,645 | 3,570 | 3,630 | ±0 | ±0% | 53,900 |
| 2025/06/24 | 3,600 | 3,655 | 3,590 | 3,630 | +65 | +1.8% | 57,200 |
| 2025/06/23 | 3,565 | 3,605 | 3,510 | 3,565 | -20 | -0.6% | 70,600 |
| 2025/06/20 | 3,620 | 3,625 | 3,535 | 3,585 | -35 | -1% | 260,700 |
| 2025/06/19 | 3,480 | 3,630 | 3,480 | 3,620 | +145 | +4.2% | 221,800 |
| 2025/06/18 | 3,455 | 3,505 | 3,455 | 3,475 | -5 | -0.1% | 59,500 |
| 2025/06/17 | 3,510 | 3,540 | 3,470 | 3,480 | -30 | -0.9% | 76,000 |
| 2025/06/16 | 3,530 | 3,545 | 3,495 | 3,510 | -15 | -0.4% | 74,900 |
| 2025/06/13 | 3,610 | 3,615 | 3,510 | 3,525 | -70 | -1.9% | 95,800 |
| 2025/06/12 | 3,560 | 3,600 | 3,555 | 3,595 | +25 | +0.7% | 54,400 |
| 2025/06/11 | 3,520 | 3,600 | 3,520 | 3,570 | +50 | +1.4% | 86,300 |
| 2025/06/10 | 3,560 | 3,585 | 3,520 | 3,520 | -50 | -1.4% | 60,800 |
| 2025/06/09 | 3,530 | 3,575 | 3,530 | 3,570 | +35 | +1% | 47,700 |
| 2025/06/06 | 3,560 | 3,580 | 3,505 | 3,535 | +10 | +0.3% | 84,900 |
| 2025/06/05 | 3,540 | 3,585 | 3,525 | 3,525 | -15 | -0.4% | 72,500 |
| 2025/06/04 | 3,600 | 3,600 | 3,540 | 3,540 | -40 | -1.1% | 125,200 |
| 2025/06/03 | 3,650 | 3,660 | 3,580 | 3,580 | -40 | -1.1% | 98,000 |
| 2025/06/02 | 3,650 | 3,660 | 3,575 | 3,620 | -5 | -0.1% | 130,900 |
| 2025/05/30 | 3,660 | 3,675 | 3,610 | 3,625 | -35 | -1% | 154,200 |
| 2025/05/29 | 3,700 | 3,740 | 3,655 | 3,660 | -40 | -1.1% | 113,300 |
| 2025/05/28 | 3,685 | 3,755 | 3,685 | 3,700 | +35 | +1% | 93,800 |
| 2025/05/27 | 3,655 | 3,690 | 3,645 | 3,665 | +35 | +1% | 76,000 |
| 2025/05/26 | 3,650 | 3,685 | 3,620 | 3,630 | +10 | +0.3% | 53,300 |
| 2025/05/23 | 3,640 | 3,670 | 3,595 | 3,620 | -20 | -0.5% | 86,800 |
| 2025/05/22 | 3,635 | 3,675 | 3,625 | 3,640 | -10 | -0.3% | 70,200 |
| 2025/05/21 | 3,670 | 3,700 | 3,595 | 3,650 | -10 | -0.3% | 96,200 |
| 2025/05/20 | 3,660 | 3,715 | 3,655 | 3,660 | +35 | +1% | 113,300 |
| 2025/05/19 | 3,530 | 3,650 | 3,510 | 3,625 | -40 | -1.1% | 175,500 |
| 2025/05/16 | 3,540 | 3,680 | 3,530 | 3,665 | +115 | +3.2% | 156,600 |
| 2025/05/15 | 3,550 | 3,585 | 3,510 | 3,550 | -15 | -0.4% | 62,300 |
| 2025/05/14 | 3,575 | 3,585 | 3,510 | 3,565 | -20 | -0.6% | 92,500 |
| 2025/05/13 | 3,580 | 3,670 | 3,560 | 3,585 | +5 | +0.1% | 153,900 |
| 2025/05/12 | 3,595 | 3,595 | 3,510 | 3,580 | +40 | +1.1% | 92,400 |
| 2025/05/09 | 3,495 | 3,615 | 3,480 | 3,540 | +45 | +1.3% | 231,700 |
| 2025/05/08 | 3,505 | 3,610 | 3,480 | 3,495 | -70 | -2% | 189,500 |
| 2025/05/07 | 3,560 | 3,630 | 3,525 | 3,565 | -30 | -0.8% | 241,900 |
| 2025/05/02 | 3,490 | 3,630 | 3,465 | 3,595 | +160 | +4.7% | 974,200 |
| 2025/05/01 | 3,435 | 3,435 | 3,435 | 3,435 | +504 | +17.2% | 97,600 |
| 2025/04/30 | 2,940 | 2,960 | 2,900 | 2,931 | +1 | ±0% | 188,000 |
| 2025/04/28 | 2,935 | 2,956 | 2,911 | 2,930 | -7 | -0.2% | 174,000 |
| 2025/04/25 | 2,919 | 2,963 | 2,900 | 2,937 | +56 | +1.9% | 118,700 |
| 2025/04/24 | 2,900 | 2,907 | 2,834 | 2,881 | -106 | -3.5% | 400,800 |
| 2025/04/23 | 2,995 | 3,005 | 2,964 | 2,987 | +9 | +0.3% | 90,700 |
1～
50
件表示中 / 2209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 | 371,500円 | +23.0% | +24.1% | 4.85% | 12.67倍 | 3.86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 |
| 応用地 | 293,900円 | +1.2% | -4.1% | 2.93% | 20.29倍 | 0.86倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ＴＲＥＨＤ | 135,900円 | +0.5% | -23.1% | 3.31% | 5.72倍 | 0.91倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ｄｅｌｙ | 163,000円 | +30.8% | +28.8% | 0.00% | 29.40倍 | 6.37倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| カーブスＨＤ | 68,500円 | +7.2% | +14.2% | 2.48% | 15.77倍 | 3.10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 |
市場注目の銘柄
チャート関連のコラム
