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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/13 | 3,770 | 3,775 | 3,685 | 3,710 | -105 | -2.8% | 46,700 |
| 2022/10/12 | 3,795 | 3,850 | 3,770 | 3,815 | +30 | +0.8% | 41,200 |
| 2022/10/11 | 3,750 | 3,830 | 3,720 | 3,785 | -75 | -1.9% | 95,500 |
| 2022/10/07 | 3,925 | 3,925 | 3,850 | 3,860 | -135 | -3.4% | 57,900 |
| 2022/10/06 | 3,955 | 4,030 | 3,955 | 3,995 | +25 | +0.6% | 42,900 |
| 2022/10/05 | 4,030 | 4,090 | 3,970 | 3,970 | +10 | +0.3% | 42,000 |
| 2022/10/04 | 3,910 | 3,960 | 3,880 | 3,960 | +150 | +3.9% | 83,000 |
| 2022/10/03 | 3,800 | 3,845 | 3,685 | 3,810 | -50 | -1.3% | 71,600 |
| 2022/09/30 | 4,015 | 4,015 | 3,840 | 3,860 | -240 | -5.9% | 92,700 |
| 2022/09/29 | 4,000 | 4,110 | 3,985 | 4,100 | +135 | +3.4% | 63,900 |
| 2022/09/28 | 4,150 | 4,150 | 3,905 | 3,965 | -135 | -3.3% | 168,200 |
| 2022/09/27 | 4,100 | 4,115 | 4,010 | 4,100 | +50 | +1.2% | 67,400 |
| 2022/09/26 | 4,030 | 4,100 | 4,025 | 4,050 | -50 | -1.2% | 72,300 |
| 2022/09/22 | 4,000 | 4,115 | 3,990 | 4,100 | +50 | +1.2% | 76,600 |
| 2022/09/21 | 4,050 | 4,075 | 4,015 | 4,050 | -50 | -1.2% | 44,700 |
| 2022/09/20 | 4,170 | 4,190 | 4,055 | 4,100 | -90 | -2.1% | 62,100 |
| 2022/09/16 | 4,105 | 4,190 | 4,075 | 4,190 | +170 | +4.2% | 151,700 |
| 2022/09/15 | 4,000 | 4,055 | 3,965 | 4,020 | +55 | +1.4% | 39,400 |
| 2022/09/14 | 3,970 | 4,020 | 3,930 | 3,965 | -110 | -2.7% | 25,600 |
| 2022/09/13 | 4,095 | 4,130 | 4,055 | 4,075 | +15 | +0.4% | 33,700 |
| 2022/09/12 | 4,020 | 4,060 | 4,005 | 4,060 | +70 | +1.8% | 37,900 |
| 2022/09/09 | 3,975 | 4,035 | 3,975 | 3,990 | ±0 | ±0% | 28,400 |
| 2022/09/08 | 4,045 | 4,050 | 3,980 | 3,990 | +20 | +0.5% | 38,700 |
| 2022/09/07 | 3,980 | 4,005 | 3,915 | 3,970 | -35 | -0.9% | 33,800 |
| 2022/09/06 | 4,025 | 4,055 | 3,980 | 4,005 | +25 | +0.6% | 35,400 |
| 2022/09/05 | 3,840 | 4,000 | 3,840 | 3,980 | +90 | +2.3% | 37,200 |
| 2022/09/02 | 3,925 | 3,935 | 3,790 | 3,890 | +20 | +0.5% | 50,500 |
| 2022/09/01 | 3,900 | 3,940 | 3,855 | 3,870 | -100 | -2.5% | 66,200 |
| 2022/08/31 | 3,835 | 3,970 | 3,825 | 3,970 | +125 | +3.3% | 85,900 |
| 2022/08/30 | 3,915 | 3,915 | 3,845 | 3,845 | -5 | -0.1% | 66,000 |
| 2022/08/29 | 3,900 | 3,940 | 3,825 | 3,850 | -220 | -5.4% | 94,400 |
| 2022/08/26 | 4,160 | 4,170 | 4,065 | 4,070 | -95 | -2.3% | 35,900 |
651～
700
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
