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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 4,130 | 4,225 | 4,085 | 4,165 | +100 | +2.5% | 92,800 |
| 2022/08/24 | 4,045 | 4,095 | 4,020 | 4,065 | +25 | +0.6% | 22,700 |
| 2022/08/23 | 4,065 | 4,090 | 4,015 | 4,040 | -25 | -0.6% | 37,300 |
| 2022/08/22 | 4,000 | 4,080 | 3,970 | 4,065 | +45 | +1.1% | 30,200 |
| 2022/08/19 | 4,140 | 4,150 | 4,010 | 4,020 | -55 | -1.3% | 48,500 |
| 2022/08/18 | 4,115 | 4,115 | 4,040 | 4,075 | -50 | -1.2% | 40,500 |
| 2022/08/17 | 4,150 | 4,200 | 4,115 | 4,125 | +20 | +0.5% | 51,600 |
| 2022/08/16 | 4,220 | 4,220 | 4,085 | 4,105 | -100 | -2.4% | 50,900 |
| 2022/08/15 | 4,235 | 4,245 | 4,180 | 4,205 | +40 | +1% | 37,900 |
| 2022/08/12 | 4,125 | 4,190 | 4,095 | 4,165 | +155 | +3.9% | 51,600 |
| 2022/08/10 | 4,080 | 4,115 | 4,000 | 4,010 | -120 | -2.9% | 48,400 |
| 2022/08/09 | 4,115 | 4,170 | 4,075 | 4,130 | +50 | +1.2% | 39,200 |
| 2022/08/08 | 4,275 | 4,275 | 4,080 | 4,080 | -195 | -4.6% | 69,800 |
| 2022/08/05 | 4,205 | 4,280 | 4,195 | 4,275 | +80 | +1.9% | 69,500 |
| 2022/08/04 | 4,150 | 4,205 | 4,100 | 4,195 | +115 | +2.8% | 52,200 |
| 2022/08/03 | 4,065 | 4,125 | 4,025 | 4,080 | +15 | +0.4% | 42,400 |
| 2022/08/02 | 4,015 | 4,115 | 3,990 | 4,065 | +95 | +2.4% | 105,300 |
| 2022/08/01 | 3,650 | 4,025 | 3,620 | 3,970 | +90 | +2.3% | 200,700 |
| 2022/07/29 | 3,950 | 3,950 | 3,850 | 3,880 | -35 | -0.9% | 62,900 |
| 2022/07/28 | 3,885 | 3,925 | 3,835 | 3,915 | +100 | +2.6% | 61,900 |
| 2022/07/27 | 3,865 | 3,880 | 3,800 | 3,815 | -45 | -1.2% | 36,600 |
| 2022/07/26 | 3,775 | 3,875 | 3,775 | 3,860 | +75 | +2% | 23,900 |
| 2022/07/25 | 3,765 | 3,815 | 3,735 | 3,785 | -35 | -0.9% | 34,900 |
| 2022/07/22 | 3,830 | 3,845 | 3,770 | 3,820 | ±0 | ±0% | 33,000 |
| 2022/07/21 | 3,735 | 3,875 | 3,735 | 3,820 | +25 | +0.7% | 40,200 |
| 2022/07/20 | 3,700 | 3,795 | 3,665 | 3,795 | +180 | +5% | 66,400 |
| 2022/07/19 | 3,680 | 3,680 | 3,550 | 3,615 | -5 | -0.1% | 29,700 |
| 2022/07/15 | 3,530 | 3,650 | 3,530 | 3,620 | +80 | +2.3% | 54,100 |
| 2022/07/14 | 3,420 | 3,545 | 3,385 | 3,540 | +115 | +3.4% | 40,000 |
| 2022/07/13 | 3,370 | 3,465 | 3,370 | 3,425 | -5 | -0.1% | 29,300 |
| 2022/07/12 | 3,550 | 3,555 | 3,425 | 3,430 | -185 | -5.1% | 46,500 |
| 2022/07/11 | 3,590 | 3,650 | 3,585 | 3,615 | +55 | +1.5% | 24,000 |
| 2022/07/08 | 3,585 | 3,620 | 3,535 | 3,560 | ±0 | ±0% | 41,800 |
| 2022/07/07 | 3,575 | 3,590 | 3,535 | 3,560 | -15 | -0.4% | 28,300 |
| 2022/07/06 | 3,605 | 3,645 | 3,555 | 3,575 | -55 | -1.5% | 38,400 |
| 2022/07/05 | 3,595 | 3,645 | 3,585 | 3,630 | +75 | +2.1% | 41,600 |
| 2022/07/04 | 3,505 | 3,595 | 3,495 | 3,555 | +120 | +3.5% | 45,700 |
| 2022/07/01 | 3,365 | 3,495 | 3,365 | 3,435 | +35 | +1% | 57,400 |
| 2022/06/30 | 3,380 | 3,425 | 3,365 | 3,400 | +5 | +0.1% | 42,200 |
| 2022/06/29 | 3,350 | 3,425 | 3,320 | 3,395 | -20 | -0.6% | 112,000 |
| 2022/06/28 | 3,355 | 3,460 | 3,355 | 3,415 | +80 | +2.4% | 76,900 |
| 2022/06/27 | 3,360 | 3,360 | 3,260 | 3,335 | +45 | +1.4% | 79,300 |
| 2022/06/24 | 3,190 | 3,305 | 3,155 | 3,290 | +145 | +4.6% | 64,200 |
| 2022/06/23 | 3,135 | 3,205 | 3,120 | 3,145 | -20 | -0.6% | 55,600 |
| 2022/06/22 | 3,225 | 3,230 | 3,140 | 3,165 | -50 | -1.6% | 32,600 |
| 2022/06/21 | 3,155 | 3,250 | 3,130 | 3,215 | +130 | +4.2% | 49,100 |
| 2022/06/20 | 3,200 | 3,200 | 3,050 | 3,085 | -85 | -2.7% | 52,500 |
| 2022/06/17 | 3,240 | 3,260 | 3,165 | 3,170 | -170 | -5.1% | 68,500 |
| 2022/06/16 | 3,465 | 3,470 | 3,335 | 3,340 | -30 | -0.9% | 35,200 |
| 2022/06/15 | 3,475 | 3,485 | 3,370 | 3,370 | -130 | -3.7% | 61,100 |
701～
750
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
