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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 5,100 | 5,390 | 4,995 | 5,390 | +705 | +15% | 888,000 |
| 2019/12/24 | 4,630 | 4,710 | 4,585 | 4,685 | +125 | +2.7% | 200,700 |
| 2019/12/23 | 4,520 | 4,570 | 4,455 | 4,560 | +95 | +2.1% | 128,200 |
| 2019/12/20 | 4,380 | 4,500 | 4,365 | 4,465 | +140 | +3.2% | 158,400 |
| 2019/12/19 | 4,260 | 4,355 | 4,260 | 4,325 | +50 | +1.2% | 63,800 |
| 2019/12/18 | 4,275 | 4,285 | 4,225 | 4,275 | ±0 | ±0% | 43,500 |
| 2019/12/17 | 4,180 | 4,275 | 4,180 | 4,275 | +95 | +2.3% | 55,000 |
| 2019/12/16 | 4,130 | 4,225 | 4,095 | 4,180 | +15 | +0.4% | 68,800 |
| 2019/12/13 | 4,245 | 4,310 | 4,145 | 4,165 | -50 | -1.2% | 80,400 |
| 2019/12/12 | 4,185 | 4,250 | 4,145 | 4,215 | +10 | +0.2% | 82,500 |
| 2019/12/11 | 4,320 | 4,320 | 4,180 | 4,205 | -130 | -3% | 99,400 |
| 2019/12/10 | 4,375 | 4,390 | 4,320 | 4,335 | -75 | -1.7% | 61,300 |
| 2019/12/09 | 4,420 | 4,460 | 4,395 | 4,410 | +30 | +0.7% | 50,400 |
| 2019/12/06 | 4,370 | 4,420 | 4,355 | 4,380 | -20 | -0.5% | 40,800 |
| 2019/12/05 | 4,400 | 4,480 | 4,340 | 4,400 | +10 | +0.2% | 66,900 |
| 2019/12/04 | 4,325 | 4,390 | 4,315 | 4,390 | +5 | +0.1% | 60,700 |
| 2019/12/03 | 4,310 | 4,430 | 4,285 | 4,385 | +5 | +0.1% | 66,700 |
| 2019/12/02 | 4,400 | 4,440 | 4,360 | 4,380 | -20 | -0.5% | 62,300 |
| 2019/11/29 | 4,430 | 4,430 | 4,335 | 4,400 | -60 | -1.3% | 95,100 |
| 2019/11/28 | 4,585 | 4,595 | 4,445 | 4,460 | -95 | -2.1% | 93,900 |
| 2019/11/27 | 4,445 | 4,555 | 4,400 | 4,555 | +125 | +2.8% | 100,900 |
| 2019/11/26 | 4,350 | 4,430 | 4,285 | 4,430 | +100 | +2.3% | 100,200 |
| 2019/11/25 | 4,380 | 4,435 | 4,320 | 4,330 | -30 | -0.7% | 73,200 |
| 2019/11/22 | 4,390 | 4,420 | 4,315 | 4,360 | -30 | -0.7% | 88,700 |
| 2019/11/21 | 4,455 | 4,495 | 4,330 | 4,390 | -110 | -2.4% | 130,700 |
| 2019/11/20 | 4,470 | 4,525 | 4,435 | 4,500 | -15 | -0.3% | 96,800 |
| 2019/11/19 | 4,420 | 4,540 | 4,420 | 4,515 | +100 | +2.3% | 116,900 |
| 2019/11/18 | 4,450 | 4,465 | 4,335 | 4,415 | -75 | -1.7% | 125,700 |
| 2019/11/15 | 4,355 | 4,540 | 4,340 | 4,490 | +110 | +2.5% | 149,700 |
| 2019/11/14 | 4,340 | 4,380 | 4,285 | 4,380 | +95 | +2.2% | 112,100 |
| 2019/11/13 | 4,320 | 4,335 | 4,250 | 4,285 | -55 | -1.3% | 127,700 |
| 2019/11/12 | 4,230 | 4,360 | 4,215 | 4,340 | +130 | +3.1% | 144,300 |
| 2019/11/11 | 4,115 | 4,215 | 4,110 | 4,210 | +145 | +3.6% | 120,300 |
| 2019/11/08 | 4,240 | 4,240 | 4,050 | 4,065 | -175 | -4.1% | 125,800 |
| 2019/11/07 | 4,220 | 4,270 | 4,170 | 4,240 | -5 | -0.1% | 102,400 |
| 2019/11/06 | 4,170 | 4,280 | 4,170 | 4,245 | +75 | +1.8% | 212,700 |
| 2019/11/05 | 4,080 | 4,235 | 4,030 | 4,170 | +105 | +2.6% | 176,400 |
| 2019/11/01 | 3,890 | 4,070 | 3,830 | 4,065 | +160 | +4.1% | 192,000 |
| 2019/10/31 | 3,860 | 3,915 | 3,795 | 3,905 | +75 | +2% | 101,200 |
| 2019/10/30 | 3,895 | 3,945 | 3,740 | 3,830 | -90 | -2.3% | 172,900 |
| 2019/10/29 | 3,810 | 3,965 | 3,800 | 3,920 | +105 | +2.8% | 155,300 |
| 2019/10/28 | 3,790 | 3,855 | 3,725 | 3,815 | +55 | +1.5% | 113,500 |
| 2019/10/25 | 3,735 | 3,790 | 3,710 | 3,760 | +55 | +1.5% | 122,500 |
| 2019/10/24 | 3,750 | 3,815 | 3,670 | 3,705 | -20 | -0.5% | 129,500 |
| 2019/10/23 | 3,620 | 3,765 | 3,570 | 3,725 | +105 | +2.9% | 186,200 |
| 2019/10/21 | 3,500 | 3,650 | 3,500 | 3,620 | +135 | +3.9% | 156,600 |
| 2019/10/18 | 3,440 | 3,495 | 3,365 | 3,485 | +85 | +2.5% | 73,300 |
| 2019/10/17 | 3,405 | 3,470 | 3,335 | 3,400 | +20 | +0.6% | 83,400 |
| 2019/10/16 | 3,420 | 3,520 | 3,375 | 3,380 | +10 | +0.3% | 119,400 |
| 2019/10/15 | 3,460 | 3,495 | 3,370 | 3,370 | -90 | -2.6% | 119,000 |
1351～
1400
件表示中 / 2210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 | 375,500円 | +23.0% | +24.1% | 4.79% | 12.81倍 | 3.91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 |
| 弁護士コム | 326,500円 | +14.4% | +42.3% | 0.00% | 61.46倍 | 13.71倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 応用地 | 293,800円 | +1.2% | -4.1% | 2.93% | 20.28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 |
| ｄｅｌｙ | 173,500円 | +30.8% | +28.8% | 0.00% | 31.30倍 | 6.78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 |
| ＴＲＥＨＤ | 134,400円 | +0.5% | -23.1% | 3.35% | 5.65倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
