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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/14 | 3,485 | 3,530 | 3,430 | 3,500 | -55 | -1.5% | 65,000 |
| 2022/06/13 | 3,615 | 3,625 | 3,540 | 3,555 | -120 | -3.3% | 57,200 |
| 2022/06/10 | 3,760 | 3,760 | 3,675 | 3,675 | -135 | -3.5% | 50,500 |
| 2022/06/09 | 3,810 | 3,860 | 3,800 | 3,810 | -25 | -0.7% | 32,200 |
| 2022/06/08 | 3,785 | 3,860 | 3,785 | 3,835 | +90 | +2.4% | 54,500 |
| 2022/06/07 | 3,755 | 3,790 | 3,740 | 3,745 | ±0 | ±0% | 24,400 |
| 2022/06/06 | 3,690 | 3,760 | 3,660 | 3,745 | -10 | -0.3% | 30,400 |
| 2022/06/03 | 3,735 | 3,755 | 3,690 | 3,755 | +90 | +2.5% | 35,700 |
| 2022/06/02 | 3,710 | 3,745 | 3,625 | 3,665 | -115 | -3% | 89,500 |
| 2022/06/01 | 3,725 | 3,780 | 3,700 | 3,780 | +65 | +1.7% | 27,000 |
| 2022/05/31 | 3,805 | 3,805 | 3,675 | 3,715 | -90 | -2.4% | 75,500 |
| 2022/05/30 | 3,720 | 3,825 | 3,675 | 3,805 | +155 | +4.2% | 120,400 |
| 2022/05/27 | 3,700 | 3,730 | 3,610 | 3,650 | -20 | -0.5% | 47,400 |
| 2022/05/26 | 3,680 | 3,770 | 3,660 | 3,670 | +20 | +0.5% | 58,200 |
| 2022/05/25 | 3,720 | 3,725 | 3,645 | 3,650 | -90 | -2.4% | 58,400 |
| 2022/05/24 | 3,840 | 3,840 | 3,740 | 3,740 | -135 | -3.5% | 58,200 |
| 2022/05/23 | 3,890 | 3,925 | 3,840 | 3,875 | +10 | +0.3% | 39,900 |
751～
800
件表示中 / 2242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 |
| ＴＲＥＨＤ | 156,100円 | +2.2% | -18.6% | 3.20% | 6.19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 |
| ｄｅｌｙ | 194,800円 | +30.8% | +28.8% | 0.00% | 35.25倍 | 7.64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 |
| トーカイ | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.94倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
市場注目の銘柄
チャート関連のコラム
