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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/20 | 3,470 | 3,480 | 3,430 | 3,475 | -5 | -0.1% | 51,600 |
| 2023/06/19 | 3,505 | 3,510 | 3,410 | 3,480 | +45 | +1.3% | 159,700 |
| 2023/06/16 | 3,365 | 3,435 | 3,325 | 3,435 | +105 | +3.2% | 217,300 |
| 2023/06/15 | 3,325 | 3,380 | 3,325 | 3,330 | -40 | -1.2% | 147,700 |
| 2023/06/14 | 3,395 | 3,400 | 3,325 | 3,370 | +10 | +0.3% | 119,700 |
| 2023/06/13 | 3,405 | 3,405 | 3,325 | 3,360 | -5 | -0.1% | 101,500 |
| 2023/06/12 | 3,275 | 3,405 | 3,275 | 3,365 | +95 | +2.9% | 115,500 |
| 2023/06/09 | 3,350 | 3,355 | 3,255 | 3,270 | -30 | -0.9% | 92,500 |
| 2023/06/08 | 3,360 | 3,360 | 3,275 | 3,300 | -95 | -2.8% | 185,000 |
| 2023/06/07 | 3,455 | 3,535 | 3,385 | 3,395 | -45 | -1.3% | 145,900 |
| 2023/06/06 | 3,470 | 3,480 | 3,400 | 3,440 | -75 | -2.1% | 155,100 |
| 2023/06/05 | 3,510 | 3,540 | 3,465 | 3,515 | +75 | +2.2% | 64,800 |
| 2023/06/02 | 3,360 | 3,460 | 3,340 | 3,440 | +55 | +1.6% | 96,000 |
| 2023/06/01 | 3,410 | 3,475 | 3,370 | 3,385 | -70 | -2% | 98,000 |
| 2023/05/31 | 3,485 | 3,505 | 3,430 | 3,455 | -90 | -2.5% | 92,800 |
| 2023/05/30 | 3,550 | 3,590 | 3,470 | 3,545 | -45 | -1.3% | 78,800 |
| 2023/05/29 | 3,565 | 3,620 | 3,560 | 3,590 | +50 | +1.4% | 45,500 |
| 2023/05/26 | 3,650 | 3,655 | 3,540 | 3,540 | -135 | -3.7% | 77,000 |
501～
550
件表示中 / 2241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 | 423,500円 | +23.0% | +24.1% | 4.25% | 14.44倍 | 4.41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 |
| 建設技研 | 292,300円 | +2.4% | +4.9% | 2.57% | 12.89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 | 96,300円 | +17.0% | +21.5% | 2.44% | 19.97倍 | 7.86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 | 195,300円 | +30.8% | +28.8% | 0.00% | 35.34倍 | 7.66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 |
| ＴＲＥＨＤ | 153,000円 | +2.2% | -18.6% | 3.27% | 6.07倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
