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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 3,605 | 3,615 | 3,560 | 3,575 | -30 | -0.8% | 85,300 |
| 2025/01/08 | 3,660 | 3,685 | 3,595 | 3,605 | -90 | -2.4% | 102,900 |
| 2025/01/07 | 3,715 | 3,745 | 3,690 | 3,695 | -20 | -0.5% | 93,000 |
| 2025/01/06 | 3,720 | 3,820 | 3,705 | 3,715 | +60 | +1.6% | 178,400 |
| 2024/12/30 | 3,650 | 3,695 | 3,625 | 3,655 | +30 | +0.8% | 114,800 |
| 2024/12/27 | 3,590 | 3,660 | 3,590 | 3,625 | +40 | +1.1% | 116,400 |
| 2024/12/26 | 3,530 | 3,605 | 3,525 | 3,585 | +25 | +0.7% | 141,300 |
| 2024/12/25 | 3,600 | 3,640 | 3,535 | 3,560 | -25 | -0.7% | 130,000 |
| 2024/12/24 | 3,590 | 3,605 | 3,545 | 3,585 | -15 | -0.4% | 118,400 |
| 2024/12/23 | 3,600 | 3,605 | 3,570 | 3,600 | -5 | -0.1% | 72,600 |
| 2024/12/20 | 3,640 | 3,680 | 3,605 | 3,605 | -40 | -1.1% | 134,500 |
| 2024/12/19 | 3,685 | 3,685 | 3,585 | 3,645 | -80 | -2.1% | 184,700 |
| 2024/12/18 | 3,740 | 3,785 | 3,710 | 3,725 | -15 | -0.4% | 92,900 |
| 2024/12/17 | 3,870 | 3,870 | 3,725 | 3,740 | -90 | -2.3% | 107,400 |
| 2024/12/16 | 3,875 | 3,900 | 3,830 | 3,830 | -25 | -0.6% | 38,400 |
| 2024/12/13 | 3,765 | 3,890 | 3,765 | 3,855 | +65 | +1.7% | 69,700 |
| 2024/12/12 | 3,840 | 3,880 | 3,785 | 3,790 | -50 | -1.3% | 120,100 |
| 2024/12/11 | 3,885 | 3,890 | 3,825 | 3,840 | -10 | -0.3% | 69,700 |
| 2024/12/10 | 3,900 | 3,905 | 3,835 | 3,850 | -90 | -2.3% | 107,900 |
| 2024/12/09 | 3,845 | 3,950 | 3,825 | 3,940 | +155 | +4.1% | 123,700 |
| 2024/12/06 | 3,820 | 3,820 | 3,785 | 3,785 | -50 | -1.3% | 73,800 |
| 2024/12/05 | 3,825 | 3,860 | 3,820 | 3,835 | +25 | +0.7% | 55,900 |
| 2024/12/04 | 3,805 | 3,815 | 3,765 | 3,810 | -35 | -0.9% | 120,200 |
| 2024/12/03 | 3,865 | 3,925 | 3,825 | 3,845 | -15 | -0.4% | 93,700 |
| 2024/12/02 | 3,815 | 3,895 | 3,815 | 3,860 | +20 | +0.5% | 65,200 |
| 2024/11/29 | 3,835 | 3,855 | 3,800 | 3,840 | +25 | +0.7% | 66,000 |
| 2024/11/28 | 3,805 | 3,850 | 3,790 | 3,815 | -10 | -0.3% | 91,300 |
| 2024/11/27 | 3,790 | 3,850 | 3,790 | 3,825 | +15 | +0.4% | 70,900 |
| 2024/11/26 | 3,910 | 3,910 | 3,790 | 3,810 | -100 | -2.6% | 164,900 |
| 2024/11/25 | 3,895 | 3,960 | 3,895 | 3,910 | +40 | +1% | 129,000 |
| 2024/11/22 | 3,805 | 3,890 | 3,790 | 3,870 | +40 | +1% | 101,200 |
| 2024/11/21 | 3,760 | 3,840 | 3,760 | 3,830 | +40 | +1.1% | 116,200 |
| 2024/11/20 | 3,810 | 3,880 | 3,790 | 3,790 | -30 | -0.8% | 127,900 |
| 2024/11/19 | 3,780 | 3,845 | 3,770 | 3,820 | +100 | +2.7% | 106,300 |
| 2024/11/18 | 3,700 | 3,735 | 3,660 | 3,720 | -10 | -0.3% | 147,600 |
| 2024/11/15 | 3,755 | 3,795 | 3,730 | 3,730 | -25 | -0.7% | 122,500 |
| 2024/11/14 | 3,890 | 3,890 | 3,755 | 3,755 | -145 | -3.7% | 137,100 |
| 2024/11/13 | 3,840 | 3,900 | 3,810 | 3,900 | +35 | +0.9% | 91,900 |
| 2024/11/12 | 3,950 | 3,965 | 3,865 | 3,865 | -65 | -1.7% | 134,600 |
| 2024/11/11 | 3,825 | 3,930 | 3,790 | 3,930 | +105 | +2.7% | 184,800 |
| 2024/11/08 | 3,825 | 3,895 | 3,820 | 3,825 | +25 | +0.7% | 183,200 |
| 2024/11/07 | 3,810 | 3,830 | 3,720 | 3,800 | -10 | -0.3% | 182,100 |
| 2024/11/06 | 3,770 | 3,810 | 3,730 | 3,810 | +40 | +1.1% | 226,500 |
| 2024/11/05 | 3,770 | 3,810 | 3,680 | 3,770 | +10 | +0.3% | 244,900 |
| 2024/11/01 | 3,635 | 3,775 | 3,580 | 3,760 | -5 | -0.1% | 478,900 |
| 2024/10/31 | 3,860 | 3,990 | 3,765 | 3,765 | -700 | -15.7% | 1,041,900 |
| 2024/10/30 | 4,350 | 4,485 | 4,255 | 4,465 | +75 | +1.7% | 307,500 |
| 2024/10/29 | 4,395 | 4,395 | 4,320 | 4,390 | +5 | +0.1% | 94,000 |
| 2024/10/28 | 4,300 | 4,440 | 4,300 | 4,385 | +85 | +2% | 84,900 |
| 2024/10/25 | 4,355 | 4,370 | 4,280 | 4,300 | -50 | -1.1% | 91,600 |
151～
200
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 | 423,500円 | +23.0% | +24.1% | 4.25% | 14.44倍 | 4.41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 | 41,000円 | +7.1% | +19.2% | 4.39% | 22.38倍 | 1.31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 | 96,300円 | +17.0% | +21.5% | 2.44% | 19.97倍 | 7.86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 | 195,300円 | +30.8% | +28.8% | 0.00% | 35.27倍 | 7.65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
