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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,195 | 3,210 | 3,170 | 3,200 | +70 | +2.2% | 108,100 |
| 2023/08/30 | 3,140 | 3,190 | 3,125 | 3,130 | +45 | +1.5% | 92,100 |
| 2023/08/29 | 3,020 | 3,100 | 3,020 | 3,085 | +45 | +1.5% | 48,600 |
| 2023/08/28 | 3,050 | 3,080 | 3,030 | 3,040 | -10 | -0.3% | 56,700 |
| 2023/08/25 | 2,976 | 3,050 | 2,965 | 3,050 | +30 | +1% | 83,500 |
| 2023/08/24 | 3,120 | 3,125 | 3,020 | 3,020 | -90 | -2.9% | 54,300 |
| 2023/08/23 | 3,020 | 3,120 | 3,020 | 3,110 | +100 | +3.3% | 70,100 |
| 2023/08/22 | 2,987 | 3,010 | 2,975 | 3,010 | +21 | +0.7% | 37,800 |
| 2023/08/21 | 2,935 | 3,015 | 2,935 | 2,989 | +54 | +1.8% | 36,100 |
| 2023/08/18 | 2,910 | 2,947 | 2,888 | 2,935 | -50 | -1.7% | 99,500 |
| 2023/08/17 | 3,120 | 3,120 | 2,984 | 2,985 | -110 | -3.6% | 103,700 |
| 2023/08/16 | 3,085 | 3,145 | 3,075 | 3,095 | -30 | -1% | 86,800 |
| 2023/08/15 | 3,135 | 3,160 | 3,075 | 3,125 | +50 | +1.6% | 115,800 |
| 2023/08/14 | 3,085 | 3,140 | 3,065 | 3,075 | -10 | -0.3% | 96,600 |
| 2023/08/10 | 2,999 | 3,085 | 2,994 | 3,085 | +130 | +4.4% | 148,100 |
| 2023/08/09 | 2,950 | 3,010 | 2,921 | 2,955 | -22 | -0.7% | 82,400 |
| 2023/08/08 | 3,010 | 3,020 | 2,967 | 2,977 | -12 | -0.4% | 79,800 |
| 2023/08/07 | 2,904 | 3,015 | 2,879 | 2,989 | +48 | +1.6% | 130,900 |
| 2023/08/04 | 2,912 | 2,948 | 2,861 | 2,941 | +29 | +1% | 105,300 |
| 2023/08/03 | 2,830 | 2,942 | 2,830 | 2,912 | +45 | +1.6% | 188,300 |
| 2023/08/02 | 2,865 | 2,898 | 2,814 | 2,867 | -38 | -1.3% | 234,200 |
| 2023/08/01 | 3,000 | 3,000 | 2,880 | 2,905 | -95 | -3.2% | 452,900 |
| 2023/07/31 | 3,130 | 3,150 | 2,999 | 3,000 | -320 | -9.6% | 449,800 |
| 2023/07/28 | 3,305 | 3,350 | 3,245 | 3,320 | -30 | -0.9% | 128,000 |
| 2023/07/27 | 3,330 | 3,350 | 3,260 | 3,350 | +45 | +1.4% | 72,700 |
| 2023/07/26 | 3,330 | 3,330 | 3,260 | 3,305 | -10 | -0.3% | 65,000 |
| 2023/07/25 | 3,365 | 3,370 | 3,290 | 3,315 | +5 | +0.2% | 61,400 |
| 2023/07/24 | 3,340 | 3,350 | 3,305 | 3,310 | -15 | -0.5% | 46,000 |
| 2023/07/21 | 3,325 | 3,340 | 3,310 | 3,325 | -15 | -0.4% | 47,200 |
| 2023/07/20 | 3,405 | 3,405 | 3,335 | 3,340 | -65 | -1.9% | 41,100 |
| 2023/07/19 | 3,400 | 3,420 | 3,370 | 3,405 | +5 | +0.1% | 33,700 |
| 2023/07/18 | 3,365 | 3,450 | 3,345 | 3,400 | +60 | +1.8% | 55,300 |
| 2023/07/14 | 3,390 | 3,410 | 3,330 | 3,340 | -40 | -1.2% | 38,700 |
| 2023/07/13 | 3,355 | 3,390 | 3,355 | 3,380 | +25 | +0.7% | 21,900 |
| 2023/07/12 | 3,380 | 3,390 | 3,350 | 3,355 | -10 | -0.3% | 28,000 |
| 2023/07/11 | 3,350 | 3,380 | 3,345 | 3,365 | +20 | +0.6% | 38,800 |
| 2023/07/10 | 3,280 | 3,365 | 3,280 | 3,345 | +70 | +2.1% | 47,200 |
| 2023/07/07 | 3,300 | 3,355 | 3,275 | 3,275 | -60 | -1.8% | 66,900 |
| 2023/07/06 | 3,455 | 3,455 | 3,335 | 3,335 | -125 | -3.6% | 71,600 |
| 2023/07/05 | 3,380 | 3,460 | 3,355 | 3,460 | +60 | +1.8% | 41,700 |
| 2023/07/04 | 3,450 | 3,450 | 3,380 | 3,400 | -75 | -2.2% | 82,000 |
| 2023/07/03 | 3,510 | 3,510 | 3,455 | 3,475 | +10 | +0.3% | 66,900 |
| 2023/06/30 | 3,490 | 3,490 | 3,445 | 3,465 | -50 | -1.4% | 39,200 |
| 2023/06/29 | 3,495 | 3,535 | 3,490 | 3,515 | +40 | +1.2% | 54,700 |
| 2023/06/28 | 3,415 | 3,475 | 3,405 | 3,475 | +75 | +2.2% | 56,700 |
| 2023/06/27 | 3,455 | 3,455 | 3,350 | 3,400 | -60 | -1.7% | 66,600 |
| 2023/06/26 | 3,440 | 3,475 | 3,420 | 3,460 | +20 | +0.6% | 59,200 |
| 2023/06/23 | 3,560 | 3,560 | 3,385 | 3,440 | -60 | -1.7% | 101,700 |
| 2023/06/22 | 3,530 | 3,575 | 3,500 | 3,500 | -10 | -0.3% | 78,200 |
| 2023/06/21 | 3,445 | 3,575 | 3,445 | 3,510 | +35 | +1% | 113,800 |
451～
500
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
