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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 5,000 | 5,100 | 4,925 | 4,980 | -150 | -2.9% | 79,100 |
| 2020/02/14 | 5,230 | 5,260 | 5,120 | 5,130 | -200 | -3.8% | 45,000 |
| 2020/02/13 | 5,330 | 5,370 | 5,240 | 5,330 | +10 | +0.2% | 48,100 |
| 2020/02/12 | 5,270 | 5,340 | 5,200 | 5,320 | +150 | +2.9% | 55,200 |
| 2020/02/10 | 5,150 | 5,330 | 5,100 | 5,170 | -50 | -1% | 79,100 |
| 2020/02/07 | 5,250 | 5,310 | 5,160 | 5,220 | +60 | +1.2% | 119,100 |
| 2020/02/06 | 5,060 | 5,190 | 4,965 | 5,160 | +275 | +5.6% | 126,400 |
| 2020/02/05 | 4,710 | 4,920 | 4,665 | 4,885 | +310 | +6.8% | 138,500 |
| 2020/02/04 | 4,620 | 4,660 | 4,555 | 4,575 | -90 | -1.9% | 131,100 |
| 2020/02/03 | 4,615 | 4,770 | 4,585 | 4,665 | -55 | -1.2% | 139,700 |
| 2020/01/31 | 4,760 | 4,930 | 4,695 | 4,720 | -160 | -3.3% | 189,000 |
| 2020/01/30 | 4,920 | 5,070 | 4,860 | 4,880 | -120 | -2.4% | 111,000 |
| 2020/01/29 | 5,290 | 5,290 | 5,000 | 5,000 | -320 | -6% | 126,300 |
| 2020/01/28 | 5,300 | 5,450 | 5,280 | 5,320 | -60 | -1.1% | 75,500 |
| 2020/01/27 | 5,250 | 5,410 | 5,250 | 5,380 | -60 | -1.1% | 60,000 |
| 2020/01/24 | 5,370 | 5,480 | 5,340 | 5,440 | +70 | +1.3% | 48,000 |
| 2020/01/23 | 5,430 | 5,490 | 5,360 | 5,370 | -160 | -2.9% | 70,100 |
| 2020/01/22 | 5,480 | 5,630 | 5,480 | 5,530 | +30 | +0.5% | 57,900 |
| 2020/01/21 | 5,340 | 5,500 | 5,330 | 5,500 | +190 | +3.6% | 89,200 |
| 2020/01/20 | 5,250 | 5,340 | 5,230 | 5,310 | +50 | +1% | 37,200 |
| 2020/01/17 | 5,430 | 5,430 | 5,230 | 5,260 | -110 | -2% | 82,800 |
| 2020/01/16 | 5,440 | 5,540 | 5,370 | 5,370 | -160 | -2.9% | 81,100 |
| 2020/01/15 | 5,490 | 5,530 | 5,370 | 5,530 | +110 | +2% | 57,100 |
| 2020/01/14 | 5,630 | 5,650 | 5,410 | 5,420 | -110 | -2% | 99,600 |
| 2020/01/10 | 5,690 | 5,700 | 5,510 | 5,530 | -140 | -2.5% | 149,900 |
| 2020/01/09 | 5,580 | 5,680 | 5,520 | 5,670 | +190 | +3.5% | 114,500 |
| 2020/01/08 | 5,520 | 5,540 | 5,340 | 5,480 | -60 | -1.1% | 121,800 |
| 2020/01/07 | 5,510 | 5,620 | 5,500 | 5,540 | +140 | +2.6% | 140,800 |
| 2020/01/06 | 5,380 | 5,510 | 5,360 | 5,400 | -100 | -1.8% | 134,500 |
| 2019/12/30 | 5,490 | 5,540 | 5,380 | 5,500 | +10 | +0.2% | 130,700 |
| 2019/12/27 | 5,440 | 5,550 | 5,400 | 5,490 | +20 | +0.4% | 181,900 |
| 2019/12/26 | 5,340 | 5,580 | 5,210 | 5,470 | +80 | +1.5% | 540,800 |
| 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 |
1351～
1400
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
