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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 1,116.7 | 1,136.7 | 1,103.3 | 1,130 | +36.7 | +3.4% | 41,400 |
| 2016/08/18 | 1,125 | 1,125 | 1,093.3 | 1,093.3 | -35 | -3.1% | 37,200 |
| 2016/08/17 | 1,151.7 | 1,168.3 | 1,108.3 | 1,128.3 | -23.4 | -2% | 93,000 |
| 2016/08/16 | 1,128.3 | 1,255 | 1,128.3 | 1,151.7 | +30 | +2.7% | 456,000 |
| 2016/08/15 | 1,050 | 1,191.7 | 1,050 | 1,121.7 | +75 | +7.2% | 232,200 |
| 2016/08/12 | 1,041.7 | 1,060 | 1,035 | 1,046.7 | +1.7 | +0.2% | 14,400 |
| 2016/08/10 | 1,060 | 1,065 | 1,040 | 1,045 | +1.7 | +0.2% | 18,000 |
| 2016/08/09 | 1,036.7 | 1,066.7 | 1,036.7 | 1,043.3 | +8.3 | +0.8% | 22,800 |
| 2016/08/08 | 1,090 | 1,090 | 1,035 | 1,035 | -28.3 | -2.7% | 37,800 |
| 2016/08/05 | 1,066.7 | 1,083.3 | 1,060 | 1,063.3 | -13.4 | -1.2% | 37,200 |
| 2016/08/04 | 1,085 | 1,091.7 | 1,058.3 | 1,076.7 | -8.3 | -0.8% | 27,600 |
| 2016/08/03 | 1,095 | 1,110 | 1,053.3 | 1,085 | -26.7 | -2.4% | 70,200 |
| 2016/08/02 | 1,123.3 | 1,136.7 | 1,108.3 | 1,111.7 | -28.3 | -2.5% | 46,200 |
| 2016/08/01 | 1,101.7 | 1,145 | 1,100 | 1,140 | +21.7 | +1.9% | 63,000 |
| 2016/07/29 | 1,046.7 | 1,128.3 | 1,010 | 1,118.3 | +38.3 | +3.5% | 91,200 |
| 2016/07/28 | 1,136.7 | 1,155 | 1,076.7 | 1,080 | -56.7 | -5% | 86,400 |
| 2016/07/27 | 1,140 | 1,158.3 | 1,118.3 | 1,136.7 | +15 | +1.3% | 48,600 |
| 2016/07/26 | 1,150 | 1,151.7 | 1,120 | 1,121.7 | -53.3 | -4.5% | 85,800 |
| 2016/07/25 | 1,228.3 | 1,255 | 1,170 | 1,175 | -41.7 | -3.4% | 196,200 |
| 2016/07/22 | 1,156.7 | 1,216.7 | 1,148.3 | 1,216.7 | +53.4 | +4.6% | 147,000 |
| 2016/07/21 | 1,148.3 | 1,171.7 | 1,133.3 | 1,163.3 | +31.6 | +2.8% | 94,200 |
| 2016/07/20 | 1,135 | 1,143.3 | 1,100 | 1,131.7 | -15 | -1.3% | 87,600 |
| 2016/07/19 | 1,166.7 | 1,166.7 | 1,100 | 1,146.7 | -60 | -5% | 172,200 |
| 2016/07/15 | 1,218.3 | 1,228.3 | 1,191.7 | 1,206.7 | -21.6 | -1.8% | 118,800 |
| 2016/07/14 | 1,225 | 1,241.7 | 1,185 | 1,228.3 | +21.6 | +1.8% | 203,400 |
| 2016/07/13 | 1,265 | 1,266.7 | 1,166.7 | 1,206.7 | -48.3 | -3.8% | 246,000 |
| 2016/07/12 | 1,258.3 | 1,310 | 1,251.7 | 1,255 | -6.7 | -0.5% | 249,000 |
| 2016/07/11 | 1,293.3 | 1,313.3 | 1,235 | 1,261.7 | +43.4 | +3.6% | 610,200 |
| 2016/07/08 | 1,205 | 1,231.7 | 1,121.7 | 1,218.3 | +13.3 | +1.1% | 444,600 |
| 2016/07/07 | 1,400 | 1,421.7 | 1,191.7 | 1,205 | -145 | -10.7% | 857,400 |
| 2016/07/06 | 1,383.3 | 1,425 | 1,260 | 1,350 | -126.7 | -8.6% | 2,304,600 |
| 2016/07/05 | 1,550 | 1,688.3 | 1,450 | 1,476.7 | +18.4 | +1.3% | 5,796,600 |
| 2016/07/04 | 1,383.3 | 1,458.3 | 1,335 | 1,458.3 | +250 | +20.7% | 1,188,600 |
| 2016/07/01 | 1,116.7 | 1,208.3 | 1,071.7 | 1,208.3 | +166.6 | +16% | 1,360,800 |
| 2016/06/30 | 1,090 | 1,108.3 | 1,041.7 | 1,041.7 | -105 | -9.2% | 573,000 |
| 2016/06/29 | 1,100 | 1,151.7 | 1,033.3 | 1,146.7 | +73.4 | +6.8% | 761,400 |
| 2016/06/28 | 1,018.3 | 1,141.7 | 951.7 | 1,073.3 | +21.6 | +2.1% | 773,400 |
| 2016/06/27 | 953.3 | 1,111.7 | 883.3 | 1,051.7 | +106.7 | +11.3% | 1,296,600 |
| 2016/06/24 | 1,063.3 | 1,150 | 875 | 945 | -85 | -8.3% | 1,969,800 |
| 2016/06/23 | 1,070 | 1,180 | 1,015 | 1,030 | -90 | -8% | 2,297,400 |
| 2016/06/22 | 1,295 | 1,320 | 1,051.7 | 1,120 | - | - | 2,842,200 |
2201～
2241
件表示中 / 2241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 |
| 建設技研 | 292,300円 | +2.4% | +4.9% | 2.57% | 12.89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% | 35.34倍 | 7.66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 |
| ＴＲＥＨＤ | 153,000円 | +2.2% | -18.6% | 3.27% | 6.07倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
