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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,695 | 3,715 | 3,650 | 3,660 | -55 | -1.5% | 79,900 |
| 2023/04/05 | 3,795 | 3,795 | 3,710 | 3,715 | -115 | -3% | 71,100 |
| 2023/04/04 | 3,840 | 3,880 | 3,795 | 3,830 | -5 | -0.1% | 58,800 |
| 2023/04/03 | 3,850 | 3,895 | 3,775 | 3,835 | +30 | +0.8% | 64,000 |
| 2023/03/31 | 3,820 | 3,850 | 3,775 | 3,805 | +15 | +0.4% | 32,600 |
| 2023/03/30 | 3,830 | 3,830 | 3,755 | 3,790 | -40 | -1% | 42,200 |
| 2023/03/29 | 3,740 | 3,830 | 3,695 | 3,830 | +95 | +2.5% | 76,000 |
| 2023/03/28 | 3,840 | 3,860 | 3,715 | 3,735 | -95 | -2.5% | 58,300 |
| 2023/03/27 | 3,755 | 3,850 | 3,725 | 3,830 | +95 | +2.5% | 69,200 |
| 2023/03/24 | 3,715 | 3,750 | 3,675 | 3,735 | ±0 | ±0% | 60,700 |
| 2023/03/23 | 3,705 | 3,740 | 3,680 | 3,735 | -40 | -1.1% | 39,000 |
| 2023/03/22 | 3,695 | 3,795 | 3,695 | 3,775 | +135 | +3.7% | 44,200 |
| 2023/03/20 | 3,750 | 3,780 | 3,640 | 3,640 | -125 | -3.3% | 44,100 |
| 2023/03/17 | 3,700 | 3,770 | 3,660 | 3,765 | +125 | +3.4% | 74,000 |
| 2023/03/16 | 3,635 | 3,740 | 3,610 | 3,640 | -45 | -1.2% | 108,200 |
| 2023/03/15 | 3,700 | 3,795 | 3,685 | 3,685 | +30 | +0.8% | 80,800 |
| 2023/03/14 | 3,700 | 3,760 | 3,640 | 3,655 | -70 | -1.9% | 105,000 |
| 2023/03/13 | 3,635 | 3,740 | 3,635 | 3,725 | -35 | -0.9% | 65,100 |
| 2023/03/10 | 3,795 | 3,800 | 3,735 | 3,760 | -85 | -2.2% | 63,400 |
| 2023/03/09 | 3,805 | 3,850 | 3,805 | 3,845 | +30 | +0.8% | 39,600 |
| 2023/03/08 | 3,755 | 3,825 | 3,745 | 3,815 | +5 | +0.1% | 46,500 |
| 2023/03/07 | 3,780 | 3,815 | 3,760 | 3,810 | +15 | +0.4% | 54,000 |
| 2023/03/06 | 3,890 | 3,905 | 3,775 | 3,795 | -45 | -1.2% | 85,200 |
| 2023/03/03 | 3,845 | 3,920 | 3,815 | 3,840 | +55 | +1.5% | 212,400 |
| 2023/03/02 | 3,720 | 3,785 | 3,675 | 3,785 | +30 | +0.8% | 101,900 |
| 2023/03/01 | 3,760 | 3,795 | 3,705 | 3,755 | -40 | -1.1% | 65,100 |
| 2023/02/28 | 3,760 | 3,820 | 3,760 | 3,795 | +50 | +1.3% | 53,100 |
| 2023/02/27 | 3,740 | 3,775 | 3,690 | 3,745 | -65 | -1.7% | 102,200 |
| 2023/02/24 | 3,900 | 3,905 | 3,785 | 3,810 | -105 | -2.7% | 123,700 |
| 2023/02/22 | 3,930 | 3,955 | 3,895 | 3,915 | -65 | -1.6% | 92,200 |
| 2023/02/21 | 4,080 | 4,105 | 3,980 | 3,980 | -100 | -2.5% | 78,000 |
| 2023/02/20 | 4,065 | 4,080 | 3,995 | 4,080 | +70 | +1.7% | 68,100 |
| 2023/02/17 | 4,040 | 4,095 | 3,995 | 4,010 | -85 | -2.1% | 94,100 |
| 2023/02/16 | 4,045 | 4,135 | 4,045 | 4,095 | +120 | +3% | 120,200 |
| 2023/02/15 | 4,065 | 4,105 | 3,940 | 3,975 | -65 | -1.6% | 88,000 |
| 2023/02/14 | 4,020 | 4,095 | 3,995 | 4,040 | +115 | +2.9% | 138,500 |
| 2023/02/13 | 3,965 | 3,970 | 3,875 | 3,925 | -40 | -1% | 69,000 |
| 2023/02/10 | 4,010 | 4,050 | 3,950 | 3,965 | -65 | -1.6% | 69,300 |
| 2023/02/09 | 4,050 | 4,085 | 4,015 | 4,030 | -20 | -0.5% | 94,900 |
| 2023/02/08 | 4,025 | 4,050 | 3,935 | 4,050 | +15 | +0.4% | 111,000 |
| 2023/02/07 | 4,070 | 4,135 | 4,015 | 4,035 | +5 | +0.1% | 145,400 |
| 2023/02/06 | 3,945 | 4,110 | 3,915 | 4,030 | +140 | +3.6% | 276,700 |
| 2023/02/03 | 4,035 | 4,120 | 3,860 | 3,890 | -60 | -1.5% | 303,500 |
| 2023/02/02 | 4,000 | 4,030 | 3,840 | 3,950 | +5 | +0.1% | 321,600 |
| 2023/02/01 | 4,180 | 4,195 | 3,930 | 3,945 | -230 | -5.5% | 622,500 |
| 2023/01/31 | 4,275 | 4,315 | 4,175 | 4,175 | -700 | -14.4% | 604,900 |
| 2023/01/30 | 4,845 | 4,940 | 4,755 | 4,875 | +170 | +3.6% | 242,000 |
| 2023/01/27 | 4,735 | 4,795 | 4,675 | 4,705 | -100 | -2.1% | 67,700 |
| 2023/01/26 | 4,770 | 4,810 | 4,735 | 4,805 | +50 | +1.1% | 53,700 |
| 2023/01/25 | 4,705 | 4,790 | 4,670 | 4,755 | +40 | +0.8% | 53,500 |
551～
600
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
