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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 5,370 | 5,490 | 5,290 | 5,340 | -170 | -3.1% | 140,200 |
| 2021/12/16 | 5,680 | 5,710 | 5,420 | 5,510 | +80 | +1.5% | 80,900 |
| 2021/12/15 | 5,300 | 5,510 | 5,280 | 5,430 | +120 | +2.3% | 62,000 |
| 2021/12/14 | 5,400 | 5,490 | 5,290 | 5,310 | -150 | -2.7% | 65,600 |
| 2021/12/13 | 5,670 | 5,680 | 5,450 | 5,460 | -60 | -1.1% | 69,500 |
| 2021/12/10 | 5,640 | 5,740 | 5,470 | 5,520 | -220 | -3.8% | 106,900 |
| 2021/12/09 | 5,800 | 5,800 | 5,670 | 5,740 | -60 | -1% | 40,000 |
| 2021/12/08 | 5,740 | 5,850 | 5,660 | 5,800 | +90 | +1.6% | 106,000 |
| 2021/12/07 | 5,540 | 5,710 | 5,480 | 5,710 | +360 | +6.7% | 118,500 |
| 2021/12/06 | 5,400 | 5,470 | 5,260 | 5,350 | -150 | -2.7% | 92,900 |
| 2021/12/03 | 5,210 | 5,500 | 5,090 | 5,500 | +370 | +7.2% | 194,500 |
| 2021/12/02 | 5,530 | 5,620 | 5,110 | 5,130 | -530 | -9.4% | 300,500 |
| 2021/12/01 | 5,700 | 5,730 | 5,400 | 5,660 | ±0 | ±0% | 149,200 |
| 2021/11/30 | 5,890 | 5,950 | 5,630 | 5,660 | +50 | +0.9% | 137,600 |
| 2021/11/29 | 5,770 | 5,910 | 5,580 | 5,610 | -360 | -6% | 175,400 |
| 2021/11/26 | 6,010 | 6,080 | 5,860 | 5,970 | -90 | -1.5% | 126,300 |
| 2021/11/25 | 5,830 | 6,100 | 5,810 | 6,060 | +280 | +4.8% | 153,400 |
| 2021/11/24 | 5,840 | 5,870 | 5,710 | 5,780 | -160 | -2.7% | 127,100 |
| 2021/11/22 | 5,970 | 6,070 | 5,860 | 5,940 | +40 | +0.7% | 93,500 |
| 2021/11/19 | 5,910 | 5,940 | 5,740 | 5,900 | +50 | +0.9% | 143,200 |
| 2021/11/18 | 5,810 | 5,900 | 5,710 | 5,850 | -10 | -0.2% | 125,400 |
| 2021/11/17 | 6,000 | 6,100 | 5,820 | 5,860 | -70 | -1.2% | 187,300 |
| 2021/11/16 | 5,680 | 5,990 | 5,650 | 5,930 | +240 | +4.2% | 211,300 |
| 2021/11/15 | 5,670 | 5,790 | 5,610 | 5,690 | +150 | +2.7% | 140,300 |
| 2021/11/12 | 5,830 | 5,860 | 5,530 | 5,540 | -340 | -5.8% | 231,700 |
| 2021/11/11 | 5,590 | 5,920 | 5,550 | 5,880 | +230 | +4.1% | 225,900 |
| 2021/11/10 | 5,440 | 5,700 | 5,420 | 5,650 | +110 | +2% | 129,700 |
| 2021/11/09 | 5,800 | 5,800 | 5,460 | 5,540 | -290 | -5% | 207,000 |
| 2021/11/08 | 5,730 | 5,890 | 5,660 | 5,830 | +200 | +3.6% | 250,300 |
| 2021/11/05 | 5,600 | 5,750 | 5,480 | 5,630 | -70 | -1.2% | 183,200 |
| 2021/11/04 | 5,390 | 5,700 | 5,340 | 5,700 | +450 | +8.6% | 373,800 |
| 2021/11/02 | 5,300 | 5,570 | 5,230 | 5,250 | +250 | +5% | 867,100 |
| 2021/11/01 | 5,000 | 5,000 | 5,000 | 5,000 | +700 | +16.3% | 65,200 |
| 2021/10/29 | 4,285 | 4,305 | 4,185 | 4,300 | -55 | -1.3% | 54,700 |
| 2021/10/28 | 4,280 | 4,370 | 4,250 | 4,355 | +5 | +0.1% | 38,200 |
| 2021/10/27 | 4,325 | 4,360 | 4,315 | 4,350 | -20 | -0.5% | 21,800 |
| 2021/10/26 | 4,300 | 4,380 | 4,280 | 4,370 | +120 | +2.8% | 60,000 |
| 2021/10/25 | 4,210 | 4,315 | 4,205 | 4,250 | +20 | +0.5% | 27,100 |
| 2021/10/22 | 4,240 | 4,260 | 4,205 | 4,230 | -10 | -0.2% | 31,600 |
| 2021/10/21 | 4,260 | 4,315 | 4,230 | 4,240 | -25 | -0.6% | 38,100 |
| 2021/10/20 | 4,315 | 4,360 | 4,235 | 4,265 | -70 | -1.6% | 33,500 |
| 2021/10/19 | 4,265 | 4,335 | 4,240 | 4,335 | +70 | +1.6% | 26,000 |
| 2021/10/18 | 4,300 | 4,315 | 4,240 | 4,265 | -10 | -0.2% | 27,600 |
| 2021/10/15 | 4,210 | 4,290 | 4,210 | 4,275 | +100 | +2.4% | 31,800 |
| 2021/10/14 | 4,100 | 4,190 | 4,065 | 4,175 | +85 | +2.1% | 33,600 |
| 2021/10/13 | 4,095 | 4,175 | 4,085 | 4,090 | -45 | -1.1% | 22,200 |
| 2021/10/12 | 4,155 | 4,195 | 4,115 | 4,135 | -60 | -1.4% | 19,800 |
| 2021/10/11 | 4,075 | 4,205 | 4,045 | 4,195 | +90 | +2.2% | 28,600 |
| 2021/10/08 | 4,060 | 4,185 | 4,060 | 4,105 | +85 | +2.1% | 32,500 |
| 2021/10/07 | 3,985 | 4,095 | 3,960 | 4,020 | +105 | +2.7% | 44,900 |
901～
950
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 | 6.93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
