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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,280 | 4,310 | 4,215 | 4,285 | -25 | -0.6% | 113,500 |
| 2025/08/19 | 4,235 | 4,320 | 4,195 | 4,310 | +100 | +2.4% | 165,700 |
| 2025/08/18 | 4,170 | 4,215 | 4,155 | 4,210 | +85 | +2.1% | 152,200 |
| 2025/08/15 | 4,120 | 4,165 | 4,100 | 4,125 | +5 | +0.1% | 74,600 |
| 2025/08/14 | 4,100 | 4,175 | 4,095 | 4,120 | +25 | +0.6% | 130,000 |
| 2025/08/13 | 4,100 | 4,130 | 4,065 | 4,095 | +25 | +0.6% | 112,700 |
| 2025/08/12 | 4,070 | 4,105 | 4,025 | 4,070 | +30 | +0.7% | 99,600 |
| 2025/08/08 | 4,030 | 4,075 | 4,020 | 4,040 | +10 | +0.2% | 89,800 |
| 2025/08/07 | 4,000 | 4,105 | 3,980 | 4,030 | +10 | +0.2% | 135,800 |
| 2025/08/06 | 4,030 | 4,055 | 3,995 | 4,020 | -30 | -0.7% | 85,300 |
| 2025/08/05 | 4,035 | 4,070 | 3,960 | 4,050 | +40 | +1% | 103,400 |
| 2025/08/04 | 3,935 | 4,040 | 3,865 | 4,010 | +15 | +0.4% | 127,900 |
| 2025/08/01 | 3,985 | 4,040 | 3,935 | 3,995 | +35 | +0.9% | 141,100 |
| 2025/07/31 | 3,715 | 3,970 | 3,715 | 3,960 | +105 | +2.7% | 277,600 |
| 2025/07/30 | 3,810 | 3,880 | 3,750 | 3,855 | -80 | -2% | 203,200 |
| 2025/07/29 | 3,925 | 3,950 | 3,895 | 3,935 | -15 | -0.4% | 113,600 |
| 2025/07/28 | 3,965 | 4,030 | 3,920 | 3,950 | +15 | +0.4% | 173,700 |
| 2025/07/25 | 3,915 | 3,975 | 3,905 | 3,935 | +70 | +1.8% | 157,200 |
| 2025/07/24 | 3,890 | 3,900 | 3,845 | 3,865 | ±0 | ±0% | 72,900 |
| 2025/07/23 | 3,825 | 3,900 | 3,825 | 3,865 | +100 | +2.7% | 122,900 |
| 2025/07/22 | 3,745 | 3,785 | 3,730 | 3,765 | +25 | +0.7% | 52,500 |
| 2025/07/18 | 3,790 | 3,805 | 3,710 | 3,740 | -25 | -0.7% | 97,900 |
| 2025/07/17 | 3,745 | 3,785 | 3,740 | 3,765 | +35 | +0.9% | 56,200 |
| 2025/07/16 | 3,750 | 3,765 | 3,710 | 3,730 | -65 | -1.7% | 74,100 |
| 2025/07/15 | 3,800 | 3,810 | 3,770 | 3,795 | -15 | -0.4% | 44,600 |
| 2025/07/14 | 3,820 | 3,850 | 3,795 | 3,810 | -15 | -0.4% | 77,900 |
| 2025/07/11 | 3,845 | 3,850 | 3,805 | 3,825 | ±0 | ±0% | 54,500 |
| 2025/07/10 | 3,825 | 3,830 | 3,780 | 3,825 | +10 | +0.3% | 61,500 |
| 2025/07/09 | 3,800 | 3,845 | 3,775 | 3,815 | +25 | +0.7% | 68,500 |
| 2025/07/08 | 3,750 | 3,825 | 3,750 | 3,790 | +35 | +0.9% | 89,600 |
| 2025/07/07 | 3,735 | 3,790 | 3,735 | 3,755 | +40 | +1.1% | 58,800 |
| 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 |
1～
50
件表示中 / 2240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 | 425,500円 | +23.0% | +24.1% | 4.23% | 14.51倍 | 4.43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 | 40,700円 | +7.1% | +19.2% | 4.42% | 22.22倍 | 1.30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 |
| 建設技研 | 292,300円 | +2.4% | +4.9% | 2.57% | 12.90倍 | 1.29倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| インソース | 96,500円 | +17.0% | +21.5% | 2.44% | 20.01倍 | 7.88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 |
| ｄｅｌｙ | 197,300円 | +30.8% | +28.8% | 0.00% | 35.63倍 | 7.72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 |
市場注目の銘柄
チャート関連のコラム
