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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,755 | 3,810 | 3,700 | 3,770 | -10 | -0.3% | 53,300 |
| 2018/08/30 | 3,800 | 3,820 | 3,705 | 3,780 | ±0 | ±0% | 73,600 |
| 2018/08/29 | 3,785 | 3,850 | 3,755 | 3,780 | -5 | -0.1% | 65,000 |
| 2018/08/28 | 3,810 | 3,820 | 3,715 | 3,785 | +5 | +0.1% | 95,000 |
| 2018/08/27 | 3,615 | 3,840 | 3,600 | 3,780 | +185 | +5.1% | 139,700 |
| 2018/08/24 | 3,580 | 3,605 | 3,515 | 3,595 | +60 | +1.7% | 63,200 |
| 2018/08/23 | 3,490 | 3,550 | 3,475 | 3,535 | +95 | +2.8% | 43,900 |
| 2018/08/22 | 3,345 | 3,455 | 3,345 | 3,440 | +95 | +2.8% | 42,700 |
| 2018/08/21 | 3,350 | 3,420 | 3,315 | 3,345 | -45 | -1.3% | 30,300 |
| 2018/08/20 | 3,350 | 3,460 | 3,350 | 3,390 | +25 | +0.7% | 50,300 |
| 2018/08/17 | 3,375 | 3,415 | 3,300 | 3,365 | -25 | -0.7% | 79,100 |
| 2018/08/16 | 3,340 | 3,410 | 3,260 | 3,390 | ±0 | ±0% | 50,800 |
| 2018/08/15 | 3,405 | 3,475 | 3,360 | 3,390 | -15 | -0.4% | 42,200 |
| 2018/08/14 | 3,310 | 3,410 | 3,300 | 3,405 | +145 | +4.4% | 43,100 |
| 2018/08/13 | 3,335 | 3,370 | 3,255 | 3,260 | -140 | -4.1% | 39,600 |
| 2018/08/10 | 3,320 | 3,420 | 3,315 | 3,400 | +70 | +2.1% | 52,900 |
| 2018/08/09 | 3,405 | 3,450 | 3,320 | 3,330 | -80 | -2.3% | 75,600 |
| 2018/08/08 | 3,275 | 3,430 | 3,275 | 3,410 | +165 | +5.1% | 95,200 |
| 2018/08/07 | 3,320 | 3,360 | 3,235 | 3,245 | -35 | -1.1% | 107,900 |
| 2018/08/06 | 3,420 | 3,420 | 3,270 | 3,280 | -195 | -5.6% | 139,500 |
| 2018/08/03 | 3,705 | 3,710 | 3,460 | 3,475 | -230 | -6.2% | 142,800 |
| 2018/08/02 | 3,750 | 3,790 | 3,680 | 3,705 | -70 | -1.9% | 105,500 |
| 2018/08/01 | 3,775 | 3,800 | 3,700 | 3,775 | +40 | +1.1% | 60,800 |
| 2018/07/31 | 3,850 | 3,895 | 3,650 | 3,735 | -325 | -8% | 261,000 |
| 2018/07/30 | 4,195 | 4,225 | 4,035 | 4,060 | -125 | -3% | 84,100 |
| 2018/07/27 | 4,090 | 4,185 | 4,080 | 4,185 | +110 | +2.7% | 88,500 |
| 2018/07/26 | 4,035 | 4,095 | 4,005 | 4,075 | +70 | +1.7% | 78,900 |
| 2018/07/25 | 4,035 | 4,060 | 3,990 | 4,005 | -30 | -0.7% | 50,500 |
| 2018/07/24 | 3,960 | 4,090 | 3,955 | 4,035 | +90 | +2.3% | 151,600 |
| 2018/07/23 | 3,950 | 3,995 | 3,925 | 3,945 | ±0 | ±0% | 63,900 |
| 2018/07/20 | 3,895 | 4,000 | 3,885 | 3,945 | +50 | +1.3% | 231,800 |
| 2018/07/19 | 3,930 | 3,985 | 3,840 | 3,895 | -155 | -3.8% | 246,000 |
| 2018/07/18 | 3,915 | 4,065 | 3,915 | 4,050 | +140 | +3.6% | 94,100 |
| 2018/07/17 | 3,970 | 3,970 | 3,880 | 3,910 | -15 | -0.4% | 59,000 |
| 2018/07/13 | 3,995 | 3,995 | 3,910 | 3,925 | -30 | -0.8% | 110,500 |
| 2018/07/12 | 3,825 | 3,965 | 3,780 | 3,955 | +105 | +2.7% | 75,100 |
| 2018/07/11 | 3,880 | 3,925 | 3,805 | 3,850 | -65 | -1.7% | 49,000 |
| 2018/07/10 | 4,165 | 4,175 | 3,915 | 3,915 | -110 | -2.7% | 102,400 |
| 2018/07/09 | 3,910 | 4,050 | 3,905 | 4,025 | +160 | +4.1% | 62,900 |
| 2018/07/06 | 3,845 | 3,930 | 3,740 | 3,865 | +115 | +3.1% | 92,700 |
| 2018/07/05 | 3,875 | 3,985 | 3,730 | 3,750 | -195 | -4.9% | 135,700 |
| 2018/07/04 | 4,255 | 4,275 | 3,915 | 3,945 | -310 | -7.3% | 172,300 |
| 2018/07/03 | 4,150 | 4,305 | 4,100 | 4,255 | +130 | +3.2% | 83,400 |
| 2018/07/02 | 4,310 | 4,330 | 4,115 | 4,125 | -175 | -4.1% | 106,000 |
| 2018/06/29 | 4,600 | 4,620 | 4,210 | 4,300 | -20 | -0.5% | 228,300 |
| 2018/06/28 | 4,370 | 4,430 | 4,240 | 4,320 | -120 | -2.7% | 64,700 |
| 2018/06/27 | 4,265 | 4,490 | 4,265 | 4,440 | +210 | +5% | 86,800 |
| 2018/06/26 | 4,375 | 4,440 | 4,225 | 4,230 | -250 | -5.6% | 153,100 |
| 2018/06/25 | 4,670 | 4,675 | 4,455 | 4,480 | -235 | -5% | 112,700 |
| 2018/06/22 | 4,680 | 4,770 | 4,575 | 4,715 | -10 | -0.2% | 81,900 |
1701～
1750
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 | 6.94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
