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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 2,735 | 2,805 | 2,680 | 2,805 | +165 | +6.3% | 176,600 |
| 2016/11/30 | 2,575 | 2,740 | 2,540 | 2,640 | +65 | +2.5% | 126,600 |
| 2016/11/29 | 2,565 | 2,740 | 2,555 | 2,575 | -50 | -1.9% | 97,600 |
| 2016/11/28 | 2,620 | 2,650 | 2,530 | 2,625 | -96.7 | -3.6% | 117,000 |
| 2016/11/25 | 2,716.7 | 2,748.3 | 2,566.7 | 2,721.7 | -61.6 | -2.2% | 195,000 |
| 2016/11/24 | 2,881.7 | 2,881.7 | 2,761.7 | 2,783.3 | -16.7 | -0.6% | 130,800 |
| 2016/11/22 | 2,865 | 2,908.3 | 2,700 | 2,800 | -8.3 | -0.3% | 262,200 |
| 2016/11/21 | 2,700 | 2,945 | 2,658.3 | 2,808.3 | +160 | +6% | 349,800 |
| 2016/11/18 | 2,605 | 2,706.7 | 2,605 | 2,648.3 | +48.3 | +1.9% | 186,600 |
| 2016/11/17 | 2,581.7 | 2,635 | 2,505 | 2,600 | +15 | +0.6% | 150,000 |
| 2016/11/16 | 2,511.7 | 2,711.7 | 2,468.3 | 2,585 | +6.7 | +0.3% | 424,200 |
| 2016/11/15 | 2,675 | 2,698.3 | 2,510 | 2,578.3 | -203.4 | -7.3% | 440,400 |
| 2016/11/14 | 2,866.7 | 3,065 | 2,766.7 | 2,781.7 | -218.3 | -7.3% | 988,800 |
| 2016/11/11 | 3,041.7 | 3,300 | 2,751.7 | 3,000 | +291.7 | +10.8% | 1,774,200 |
| 2016/11/10 | 2,433.3 | 2,708.3 | 2,368.3 | 2,708.3 | +500 | +22.6% | 1,046,400 |
| 2016/11/09 | 2,316.7 | 2,338.3 | 2,061.7 | 2,208.3 | -58.4 | -2.6% | 693,000 |
| 2016/11/08 | 2,318.3 | 2,395 | 2,250 | 2,266.7 | -28.3 | -1.2% | 991,200 |
| 2016/11/07 | 2,058.3 | 2,336.7 | 2,030 | 2,295 | +286.7 | +14.3% | 986,400 |
| 2016/11/04 | 2,003.3 | 2,050 | 1,943.3 | 2,008.3 | -85 | -4.1% | 368,400 |
| 2016/11/02 | 2,096.7 | 2,155 | 2,073.3 | 2,093.3 | -53.4 | -2.5% | 262,200 |
| 2016/11/01 | 2,111.7 | 2,173.3 | 2,063.3 | 2,146.7 | +48.4 | +2.3% | 453,000 |
| 2016/10/31 | 2,171.7 | 2,180 | 2,066.7 | 2,098.3 | -106.7 | -4.8% | 469,200 |
| 2016/10/28 | 2,133.3 | 2,240 | 2,116.7 | 2,205 | +138.3 | +6.7% | 1,516,200 |
| 2016/10/27 | 1,933.3 | 2,095 | 1,903.3 | 2,066.7 | +161.7 | +8.5% | 959,400 |
| 2016/10/26 | 1,866.7 | 1,948.3 | 1,865 | 1,905 | +33.3 | +1.8% | 396,600 |
| 2016/10/25 | 1,840 | 1,981.7 | 1,808.3 | 1,871.7 | -20 | -1.1% | 664,800 |
| 2016/10/24 | 2,033.3 | 2,033.3 | 1,878.3 | 1,891.7 | -155 | -7.6% | 632,400 |
| 2016/10/21 | 1,991.7 | 2,116.7 | 1,925 | 2,046.7 | +130 | +6.8% | 2,011,800 |
| 2016/10/20 | 1,973.3 | 2,013.3 | 1,778.3 | 1,916.7 | +31.7 | +1.7% | 1,810,800 |
| 2016/10/19 | 1,725 | 1,885 | 1,708.3 | 1,885 | +250 | +15.3% | 614,400 |
| 2016/10/18 | 1,851.7 | 1,978.3 | 1,610 | 1,635 | -66.7 | -3.9% | 2,616,000 |
| 2016/10/17 | 1,500 | 1,701.7 | 1,495 | 1,701.7 | +250 | +17.2% | 1,235,400 |
| 2016/10/14 | 1,476.7 | 1,511.7 | 1,431.7 | 1,451.7 | -41.6 | -2.8% | 210,600 |
| 2016/10/13 | 1,433.3 | 1,528.3 | 1,415 | 1,493.3 | +96.6 | +6.9% | 481,200 |
| 2016/10/12 | 1,333.3 | 1,438.3 | 1,333.3 | 1,396.7 | +43.4 | +3.2% | 340,200 |
| 2016/10/11 | 1,305 | 1,363.3 | 1,295 | 1,353.3 | +48.3 | +3.7% | 251,400 |
| 2016/10/07 | 1,308.3 | 1,308.3 | 1,291.7 | 1,305 | -5 | -0.4% | 60,600 |
| 2016/10/06 | 1,316.7 | 1,318.3 | 1,290 | 1,310 | -1.7 | -0.1% | 128,400 |
| 2016/10/05 | 1,286.7 | 1,313.3 | 1,286.7 | 1,311.7 | +11.7 | +0.9% | 93,600 |
| 2016/10/04 | 1,250 | 1,313.3 | 1,233.3 | 1,300 | +48.3 | +3.9% | 291,000 |
| 2016/10/03 | 1,316.7 | 1,323.3 | 1,246.7 | 1,251.7 | -46.6 | -3.6% | 253,200 |
| 2016/09/30 | 1,300 | 1,390 | 1,291.7 | 1,298.3 | +15 | +1.2% | 1,278,000 |
| 2016/09/29 | 1,201.7 | 1,283.3 | 1,195 | 1,283.3 | +88.3 | +7.4% | 322,800 |
| 2016/09/28 | 1,193.3 | 1,205 | 1,183.3 | 1,195 | -13.3 | -1.1% | 69,000 |
| 2016/09/27 | 1,196.7 | 1,208.3 | 1,180 | 1,208.3 | +1.6 | +0.1% | 49,200 |
| 2016/09/26 | 1,208.3 | 1,231.7 | 1,180 | 1,206.7 | +23.4 | +2% | 153,000 |
| 2016/09/23 | 1,138.3 | 1,195 | 1,116.7 | 1,183.3 | +61.6 | +5.5% | 123,600 |
| 2016/09/21 | 1,101.7 | 1,138.3 | 1,090 | 1,121.7 | +36.7 | +3.4% | 57,000 |
| 2016/09/20 | 1,115 | 1,120 | 1,085 | 1,085 | -20 | -1.8% | 22,200 |
| 2016/09/16 | 1,075 | 1,110 | 1,075 | 1,105 | +30 | +2.8% | 45,000 |
1951～
2000
件表示中 / 2060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 | 387,000円 | +23.0% | +24.1% | 2.64% | 13.20倍 | 4.02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 |
| ＵＴ ＧＲＯＵＰ | 201,400円 | +9.6% | -30.8% | 5.10% | 9.91倍 | 2.63倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| トーカイ | 220,200円 | +3.4% | -3.6% | 2.63% | 13.35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 |
| インフォマート | 28,800円 | +20.4% | +23.4% | 0.53% | 121.01倍 | 6.09倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| カーブスＨＤ | 79,100円 | +7.2% | +14.2% | 2.15% | 18.20倍 | 3.75倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
