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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,560 | 4,600 | 4,500 | 4,525 | +10 | +0.2% | 67,900 |
| 2021/02/24 | 4,700 | 4,730 | 4,510 | 4,515 | -200 | -4.2% | 107,200 |
| 2021/02/22 | 4,715 | 4,820 | 4,715 | 4,715 | -20 | -0.4% | 58,700 |
| 2021/02/19 | 4,660 | 4,755 | 4,630 | 4,735 | +35 | +0.7% | 68,200 |
| 2021/02/18 | 4,830 | 4,875 | 4,685 | 4,700 | -125 | -2.6% | 67,700 |
| 2021/02/17 | 4,765 | 4,840 | 4,760 | 4,825 | +20 | +0.4% | 60,400 |
| 2021/02/16 | 4,705 | 4,840 | 4,685 | 4,805 | +90 | +1.9% | 69,900 |
| 2021/02/15 | 4,780 | 4,780 | 4,690 | 4,715 | -30 | -0.6% | 61,800 |
| 2021/02/12 | 4,770 | 4,855 | 4,735 | 4,745 | -5 | -0.1% | 92,100 |
| 2021/02/10 | 4,830 | 4,830 | 4,730 | 4,750 | -80 | -1.7% | 50,200 |
| 2021/02/09 | 4,875 | 4,875 | 4,760 | 4,830 | +15 | +0.3% | 58,200 |
| 2021/02/08 | 4,935 | 4,935 | 4,795 | 4,815 | -60 | -1.2% | 94,500 |
| 2021/02/05 | 4,775 | 4,925 | 4,770 | 4,875 | +100 | +2.1% | 133,100 |
| 2021/02/04 | 4,805 | 4,850 | 4,705 | 4,775 | -30 | -0.6% | 84,400 |
| 2021/02/03 | 4,870 | 4,905 | 4,785 | 4,805 | -35 | -0.7% | 89,300 |
| 2021/02/02 | 4,800 | 4,855 | 4,725 | 4,840 | +100 | +2.1% | 104,700 |
| 2021/02/01 | 4,560 | 4,790 | 4,530 | 4,740 | +250 | +5.6% | 143,700 |
| 2021/01/29 | 4,685 | 4,715 | 4,490 | 4,490 | -195 | -4.2% | 142,800 |
| 2021/01/28 | 4,700 | 4,725 | 4,605 | 4,685 | -85 | -1.8% | 154,100 |
| 2021/01/27 | 4,595 | 4,820 | 4,590 | 4,770 | +155 | +3.4% | 141,700 |
| 2021/01/26 | 4,735 | 4,735 | 4,590 | 4,615 | -140 | -2.9% | 129,700 |
| 2021/01/25 | 4,785 | 4,795 | 4,650 | 4,755 | +20 | +0.4% | 105,800 |
| 2021/01/22 | 4,805 | 4,820 | 4,715 | 4,735 | -95 | -2% | 110,500 |
| 2021/01/21 | 4,555 | 4,855 | 4,550 | 4,830 | +280 | +6.2% | 222,200 |
| 2021/01/20 | 4,600 | 4,635 | 4,540 | 4,550 | -75 | -1.6% | 88,900 |
| 2021/01/19 | 4,720 | 4,740 | 4,585 | 4,625 | -80 | -1.7% | 99,000 |
| 2021/01/18 | 4,625 | 4,760 | 4,550 | 4,705 | +20 | +0.4% | 139,800 |
| 2021/01/15 | 4,590 | 4,760 | 4,510 | 4,685 | +160 | +3.5% | 190,900 |
| 2021/01/14 | 4,650 | 4,685 | 4,500 | 4,525 | -180 | -3.8% | 236,200 |
| 2021/01/13 | 4,615 | 4,755 | 4,585 | 4,705 | +10 | +0.2% | 194,600 |
| 2021/01/12 | 4,820 | 4,820 | 4,650 | 4,695 | -175 | -3.6% | 179,800 |
| 2021/01/08 | 4,915 | 4,960 | 4,850 | 4,870 | -50 | -1% | 104,100 |
| 2021/01/07 | 4,960 | 5,010 | 4,880 | 4,920 | -80 | -1.6% | 138,300 |
| 2021/01/06 | 5,030 | 5,170 | 5,000 | 5,000 | -20 | -0.4% | 89,600 |
| 2021/01/05 | 4,990 | 5,070 | 4,945 | 5,020 | -50 | -1% | 91,900 |
| 2021/01/04 | 5,220 | 5,240 | 4,990 | 5,070 | -50 | -1% | 131,900 |
| 2020/12/30 | 4,915 | 5,200 | 4,900 | 5,120 | +145 | +2.9% | 264,900 |
| 2020/12/29 | 4,805 | 5,050 | 4,655 | 4,975 | +105 | +2.2% | 483,700 |
| 2020/12/28 | 5,190 | 5,210 | 4,810 | 4,870 | -420 | -7.9% | 567,400 |
| 2020/12/25 | 5,250 | 5,460 | 5,080 | 5,290 | -740 | -12.3% | 589,200 |
| 2020/12/24 | 6,000 | 6,050 | 5,910 | 6,030 | +30 | +0.5% | 112,000 |
| 2020/12/23 | 5,800 | 6,000 | 5,790 | 6,000 | +300 | +5.3% | 99,700 |
| 2020/12/22 | 5,920 | 5,930 | 5,700 | 5,700 | -280 | -4.7% | 100,400 |
| 2020/12/21 | 6,080 | 6,110 | 5,930 | 5,980 | -100 | -1.6% | 68,300 |
| 2020/12/18 | 6,310 | 6,320 | 6,070 | 6,080 | -150 | -2.4% | 97,100 |
| 2020/12/17 | 6,080 | 6,230 | 6,080 | 6,230 | +150 | +2.5% | 63,800 |
| 2020/12/16 | 6,080 | 6,110 | 6,010 | 6,080 | +30 | +0.5% | 51,100 |
| 2020/12/15 | 6,120 | 6,240 | 5,990 | 6,050 | -30 | -0.5% | 73,900 |
| 2020/12/14 | 6,140 | 6,210 | 6,050 | 6,080 | -120 | -1.9% | 66,500 |
| 2020/12/11 | 5,950 | 6,210 | 5,950 | 6,200 | +250 | +4.2% | 75,900 |
1101～
1150
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
