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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 3,080 | 3,095 | 3,055 | 3,070 | ±0 | ±0% | 99,600 |
| 2025/03/25 | 3,130 | 3,135 | 3,070 | 3,070 | -10 | -0.3% | 75,100 |
| 2025/03/24 | 3,140 | 3,150 | 3,055 | 3,080 | -50 | -1.6% | 79,700 |
| 2025/03/21 | 3,150 | 3,165 | 3,120 | 3,130 | -25 | -0.8% | 103,200 |
| 2025/03/19 | 3,090 | 3,165 | 3,090 | 3,155 | +30 | +1% | 82,700 |
| 2025/03/18 | 3,100 | 3,140 | 3,100 | 3,125 | +20 | +0.6% | 47,100 |
| 2025/03/17 | 3,145 | 3,165 | 3,105 | 3,105 | -10 | -0.3% | 50,600 |
| 2025/03/14 | 3,090 | 3,150 | 3,090 | 3,115 | -5 | -0.2% | 64,200 |
| 2025/03/13 | 3,120 | 3,140 | 3,090 | 3,120 | +15 | +0.5% | 79,400 |
| 2025/03/12 | 3,040 | 3,135 | 3,040 | 3,105 | +55 | +1.8% | 83,400 |
| 2025/03/11 | 3,060 | 3,070 | 3,015 | 3,050 | -50 | -1.6% | 80,000 |
| 2025/03/10 | 3,125 | 3,125 | 3,085 | 3,100 | -20 | -0.6% | 54,000 |
| 2025/03/07 | 3,100 | 3,145 | 3,090 | 3,120 | -35 | -1.1% | 79,900 |
| 2025/03/06 | 3,220 | 3,225 | 3,140 | 3,155 | -40 | -1.3% | 72,800 |
| 2025/03/05 | 3,080 | 3,230 | 3,080 | 3,195 | +115 | +3.7% | 158,700 |
| 2025/03/04 | 3,135 | 3,165 | 3,035 | 3,080 | -110 | -3.4% | 101,900 |
| 2025/03/03 | 3,115 | 3,205 | 3,090 | 3,190 | +175 | +5.8% | 149,600 |
| 2025/02/28 | 3,050 | 3,070 | 2,991 | 3,015 | -75 | -2.4% | 439,900 |
| 2025/02/27 | 3,085 | 3,115 | 3,050 | 3,090 | +5 | +0.2% | 64,000 |
| 2025/02/26 | 3,125 | 3,135 | 3,050 | 3,085 | -80 | -2.5% | 108,000 |
| 2025/02/25 | 3,145 | 3,185 | 3,135 | 3,165 | -30 | -0.9% | 70,900 |
| 2025/02/21 | 3,205 | 3,245 | 3,185 | 3,195 | -10 | -0.3% | 59,600 |
| 2025/02/20 | 3,260 | 3,305 | 3,170 | 3,205 | -55 | -1.7% | 96,800 |
| 2025/02/19 | 3,305 | 3,320 | 3,260 | 3,260 | -45 | -1.4% | 88,000 |
| 2025/02/18 | 3,245 | 3,310 | 3,245 | 3,305 | +60 | +1.8% | 110,900 |
| 2025/02/17 | 3,250 | 3,285 | 3,210 | 3,245 | +5 | +0.2% | 109,000 |
| 2025/02/14 | 3,295 | 3,300 | 3,230 | 3,240 | -30 | -0.9% | 81,100 |
| 2025/02/13 | 3,295 | 3,315 | 3,260 | 3,270 | +30 | +0.9% | 87,700 |
| 2025/02/12 | 3,275 | 3,280 | 3,175 | 3,240 | +20 | +0.6% | 191,700 |
| 2025/02/10 | 3,150 | 3,245 | 3,135 | 3,220 | +50 | +1.6% | 149,700 |
| 2025/02/07 | 3,135 | 3,205 | 3,130 | 3,170 | +75 | +2.4% | 238,200 |
| 2025/02/06 | 3,055 | 3,145 | 3,055 | 3,095 | +40 | +1.3% | 214,000 |
| 2025/02/05 | 3,020 | 3,060 | 2,993 | 3,055 | +55 | +1.8% | 284,500 |
| 2025/02/04 | 3,085 | 3,110 | 3,000 | 3,000 | -85 | -2.8% | 372,800 |
| 2025/02/03 | 3,175 | 3,230 | 3,070 | 3,085 | -90 | -2.8% | 387,900 |
| 2025/01/31 | 3,145 | 3,195 | 3,020 | 3,175 | -530 | -14.3% | 955,100 |
| 2025/01/30 | 3,710 | 3,720 | 3,670 | 3,705 | -15 | -0.4% | 105,200 |
| 2025/01/29 | 3,680 | 3,730 | 3,635 | 3,720 | +25 | +0.7% | 91,100 |
| 2025/01/28 | 3,630 | 3,700 | 3,595 | 3,695 | +65 | +1.8% | 145,400 |
| 2025/01/27 | 3,625 | 3,645 | 3,605 | 3,630 | +75 | +2.1% | 115,600 |
| 2025/01/24 | 3,600 | 3,640 | 3,555 | 3,555 | -45 | -1.3% | 156,000 |
| 2025/01/23 | 3,585 | 3,600 | 3,545 | 3,600 | +15 | +0.4% | 82,200 |
| 2025/01/22 | 3,570 | 3,605 | 3,540 | 3,585 | +30 | +0.8% | 90,200 |
| 2025/01/21 | 3,565 | 3,580 | 3,540 | 3,555 | -30 | -0.8% | 78,800 |
| 2025/01/20 | 3,575 | 3,610 | 3,535 | 3,585 | +55 | +1.6% | 80,700 |
| 2025/01/17 | 3,545 | 3,595 | 3,515 | 3,530 | +20 | +0.6% | 108,500 |
| 2025/01/16 | 3,530 | 3,565 | 3,510 | 3,510 | +5 | +0.1% | 63,400 |
| 2025/01/15 | 3,515 | 3,540 | 3,470 | 3,505 | -5 | -0.1% | 73,300 |
| 2025/01/14 | 3,500 | 3,525 | 3,460 | 3,510 | -10 | -0.3% | 107,300 |
| 2025/01/10 | 3,560 | 3,565 | 3,515 | 3,520 | -55 | -1.5% | 104,700 |
101～
150
件表示中 / 2240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 | 425,500円 | +23.0% | +24.1% | 4.23% | 14.51倍 | 4.43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 |
| セプテーニＨＤ | 40,700円 | +7.1% | +19.2% | 4.42% | 22.22倍 | 1.30倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| 建設技研 | 292,300円 | +2.4% | +4.9% | 2.57% | 12.90倍 | 1.29倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| インソース | 96,500円 | +17.0% | +21.5% | 2.44% | 20.01倍 | 7.88倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ｄｅｌｙ | 197,200円 | +30.8% | +28.8% | 0.00% | 35.62倍 | 7.72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 |
市場注目の銘柄
チャート関連のコラム
