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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 4,050 | 4,135 | 4,025 | 4,130 | +65 | +1.6% | 38,900 |
| 2022/12/23 | 4,070 | 4,090 | 4,020 | 4,065 | -60 | -1.5% | 46,300 |
| 2022/12/22 | 4,205 | 4,210 | 4,100 | 4,125 | -25 | -0.6% | 48,200 |
| 2022/12/21 | 4,225 | 4,235 | 4,040 | 4,150 | -140 | -3.3% | 113,100 |
| 2022/12/20 | 4,485 | 4,490 | 4,230 | 4,290 | -215 | -4.8% | 99,200 |
| 2022/12/19 | 4,585 | 4,625 | 4,500 | 4,505 | -165 | -3.5% | 41,500 |
| 2022/12/16 | 4,650 | 4,710 | 4,620 | 4,670 | -90 | -1.9% | 67,500 |
| 2022/12/15 | 4,795 | 4,845 | 4,740 | 4,760 | -15 | -0.3% | 67,300 |
| 2022/12/14 | 4,800 | 4,815 | 4,740 | 4,775 | +10 | +0.2% | 79,100 |
| 2022/12/13 | 4,720 | 4,780 | 4,710 | 4,765 | +110 | +2.4% | 86,600 |
| 2022/12/12 | 4,560 | 4,695 | 4,550 | 4,655 | +80 | +1.7% | 62,900 |
| 2022/12/09 | 4,545 | 4,615 | 4,530 | 4,575 | +80 | +1.8% | 81,400 |
| 2022/12/08 | 4,410 | 4,495 | 4,390 | 4,495 | +80 | +1.8% | 43,400 |
| 2022/12/07 | 4,360 | 4,455 | 4,335 | 4,415 | +10 | +0.2% | 54,900 |
| 2022/12/06 | 4,460 | 4,460 | 4,330 | 4,405 | -65 | -1.5% | 59,400 |
| 2022/12/05 | 4,435 | 4,520 | 4,370 | 4,470 | +75 | +1.7% | 109,700 |
| 2022/12/02 | 4,505 | 4,505 | 4,390 | 4,395 | -140 | -3.1% | 69,200 |
| 2022/12/01 | 4,515 | 4,575 | 4,465 | 4,535 | +70 | +1.6% | 55,100 |
| 2022/11/30 | 4,580 | 4,580 | 4,405 | 4,465 | -130 | -2.8% | 95,000 |
| 2022/11/29 | 4,600 | 4,630 | 4,460 | 4,595 | +40 | +0.9% | 144,100 |
| 2022/11/28 | 4,395 | 4,710 | 4,365 | 4,555 | +310 | +7.3% | 236,900 |
| 2022/11/25 | 4,390 | 4,400 | 4,210 | 4,245 | -125 | -2.9% | 105,700 |
| 2022/11/24 | 4,245 | 4,370 | 4,245 | 4,370 | +235 | +5.7% | 112,900 |
| 2022/11/22 | 4,180 | 4,205 | 4,135 | 4,135 | -130 | -3% | 127,700 |
| 2022/11/21 | 4,265 | 4,275 | 4,200 | 4,265 | -65 | -1.5% | 83,500 |
| 2022/11/18 | 4,375 | 4,520 | 4,320 | 4,330 | ±0 | ±0% | 120,700 |
| 2022/11/17 | 4,210 | 4,330 | 4,160 | 4,330 | +100 | +2.4% | 77,900 |
| 2022/11/16 | 4,220 | 4,260 | 4,180 | 4,230 | -35 | -0.8% | 55,500 |
| 2022/11/15 | 4,400 | 4,400 | 4,230 | 4,265 | -135 | -3.1% | 78,600 |
| 2022/11/14 | 4,430 | 4,475 | 4,355 | 4,400 | -30 | -0.7% | 59,300 |
| 2022/11/11 | 4,500 | 4,530 | 4,385 | 4,430 | +50 | +1.1% | 130,900 |
| 2022/11/10 | 4,385 | 4,410 | 4,290 | 4,380 | +30 | +0.7% | 74,600 |
| 2022/11/09 | 4,205 | 4,350 | 4,180 | 4,350 | +180 | +4.3% | 83,000 |
| 2022/11/08 | 4,250 | 4,300 | 4,115 | 4,170 | -80 | -1.9% | 84,000 |
| 2022/11/07 | 4,260 | 4,310 | 4,205 | 4,250 | +60 | +1.4% | 57,600 |
| 2022/11/04 | 4,265 | 4,330 | 4,160 | 4,190 | -165 | -3.8% | 119,200 |
| 2022/11/02 | 4,535 | 4,570 | 4,310 | 4,355 | -250 | -5.4% | 182,700 |
| 2022/11/01 | 4,600 | 4,735 | 4,505 | 4,605 | +10 | +0.2% | 158,700 |
| 2022/10/31 | 4,670 | 4,720 | 4,380 | 4,595 | +230 | +5.3% | 354,800 |
| 2022/10/28 | 4,210 | 4,400 | 4,200 | 4,365 | +160 | +3.8% | 208,600 |
| 2022/10/27 | 4,030 | 4,215 | 4,010 | 4,205 | +215 | +5.4% | 110,100 |
| 2022/10/26 | 4,035 | 4,035 | 3,930 | 3,990 | -40 | -1% | 85,500 |
| 2022/10/25 | 3,950 | 4,055 | 3,915 | 4,030 | +80 | +2% | 57,000 |
| 2022/10/24 | 3,990 | 4,040 | 3,935 | 3,950 | +30 | +0.8% | 56,800 |
| 2022/10/21 | 3,950 | 3,995 | 3,920 | 3,920 | -10 | -0.3% | 37,600 |
| 2022/10/20 | 3,945 | 3,955 | 3,890 | 3,930 | -25 | -0.6% | 25,800 |
| 2022/10/19 | 3,870 | 3,985 | 3,855 | 3,955 | +105 | +2.7% | 50,600 |
| 2022/10/18 | 3,840 | 3,885 | 3,795 | 3,850 | +110 | +2.9% | 55,300 |
| 2022/10/17 | 3,700 | 3,745 | 3,685 | 3,740 | -5 | -0.1% | 32,700 |
| 2022/10/14 | 3,780 | 3,820 | 3,745 | 3,745 | +35 | +0.9% | 72,500 |
651～
700
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 | 418,000円 | +23.0% | +24.1% | 4.31% | 14.25倍 | 4.35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 | 291,900円 | +2.4% | +4.9% | 2.57% | 12.87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 | 97,000円 | +17.0% | +21.5% | 2.42% | 20.12倍 | 7.92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 | 195,600円 | +30.8% | +28.8% | 0.00% | 35.39倍 | 7.67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 | 155,700円 | +2.2% | -18.6% | 3.21% | 6.18倍 | 1.04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
