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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,440 | 4,550 | 4,425 | 4,545 | +105 | +2.4% | 118,900 |
| 2024/09/05 | 4,420 | 4,605 | 4,385 | 4,440 | -30 | -0.7% | 125,100 |
| 2024/09/04 | 4,595 | 4,670 | 4,440 | 4,470 | -250 | -5.3% | 125,100 |
| 2024/09/03 | 4,590 | 4,740 | 4,590 | 4,720 | +130 | +2.8% | 116,300 |
| 2024/09/02 | 4,585 | 4,615 | 4,495 | 4,590 | +45 | +1% | 100,400 |
| 2024/08/30 | 4,460 | 4,560 | 4,410 | 4,545 | +125 | +2.8% | 108,600 |
| 2024/08/29 | 4,425 | 4,450 | 4,335 | 4,420 | +15 | +0.3% | 91,000 |
| 2024/08/28 | 4,415 | 4,475 | 4,340 | 4,405 | -25 | -0.6% | 149,900 |
| 2024/08/27 | 4,220 | 4,450 | 4,220 | 4,430 | +280 | +6.7% | 371,900 |
| 2024/08/26 | 3,930 | 4,165 | 3,900 | 4,150 | +235 | +6% | 203,400 |
| 2024/08/23 | 3,895 | 3,935 | 3,825 | 3,915 | +70 | +1.8% | 91,200 |
| 2024/08/22 | 3,855 | 3,915 | 3,830 | 3,845 | +25 | +0.7% | 80,900 |
| 2024/08/21 | 3,820 | 3,880 | 3,800 | 3,820 | -85 | -2.2% | 88,900 |
| 2024/08/20 | 3,775 | 3,915 | 3,775 | 3,905 | +165 | +4.4% | 78,800 |
| 2024/08/19 | 3,770 | 3,880 | 3,740 | 3,740 | -85 | -2.2% | 102,700 |
| 2024/08/16 | 3,760 | 3,830 | 3,685 | 3,825 | +105 | +2.8% | 124,100 |
| 2024/08/15 | 3,700 | 3,760 | 3,645 | 3,720 | +15 | +0.4% | 98,000 |
| 2024/08/14 | 3,740 | 3,750 | 3,640 | 3,705 | +30 | +0.8% | 77,100 |
| 2024/08/13 | 3,590 | 3,685 | 3,545 | 3,675 | +140 | +4% | 70,500 |
| 2024/08/09 | 3,635 | 3,665 | 3,480 | 3,535 | -30 | -0.8% | 139,100 |
| 2024/08/08 | 3,500 | 3,625 | 3,500 | 3,565 | -10 | -0.3% | 122,800 |
| 2024/08/07 | 3,450 | 3,635 | 3,395 | 3,575 | +55 | +1.6% | 186,500 |
| 2024/08/06 | 3,450 | 3,525 | 3,310 | 3,520 | +490 | +16.2% | 234,900 |
| 2024/08/05 | 3,365 | 3,485 | 3,005 | 3,030 | -615 | -16.9% | 362,200 |
| 2024/08/02 | 3,900 | 3,900 | 3,645 | 3,645 | -375 | -9.3% | 266,600 |
| 2024/08/01 | 4,060 | 4,105 | 3,945 | 4,020 | -40 | -1% | 213,400 |
| 2024/07/31 | 4,185 | 4,365 | 4,005 | 4,060 | -255 | -5.9% | 558,600 |
| 2024/07/30 | 4,400 | 4,400 | 4,240 | 4,315 | -15 | -0.3% | 180,800 |
| 2024/07/29 | 4,290 | 4,345 | 4,225 | 4,330 | +145 | +3.5% | 129,300 |
| 2024/07/26 | 4,180 | 4,260 | 4,165 | 4,185 | -20 | -0.5% | 97,100 |
| 2024/07/25 | 4,265 | 4,315 | 4,205 | 4,205 | -130 | -3% | 133,000 |
| 2024/07/24 | 4,435 | 4,475 | 4,325 | 4,335 | -95 | -2.1% | 130,800 |
| 2024/07/23 | 4,495 | 4,530 | 4,410 | 4,430 | +5 | +0.1% | 96,400 |
| 2024/07/22 | 4,550 | 4,555 | 4,360 | 4,425 | -120 | -2.6% | 114,100 |
| 2024/07/19 | 4,640 | 4,680 | 4,520 | 4,545 | -95 | -2% | 103,300 |
| 2024/07/18 | 4,660 | 4,725 | 4,635 | 4,640 | -80 | -1.7% | 77,100 |
| 2024/07/17 | 4,760 | 4,790 | 4,695 | 4,720 | -25 | -0.5% | 107,700 |
| 2024/07/16 | 4,545 | 4,750 | 4,510 | 4,745 | +250 | +5.6% | 138,600 |
| 2024/07/12 | 4,430 | 4,540 | 4,430 | 4,495 | +5 | +0.1% | 224,700 |
| 2024/07/11 | 4,510 | 4,510 | 4,335 | 4,490 | -50 | -1.1% | 181,900 |
| 2024/07/10 | 4,630 | 4,685 | 4,535 | 4,540 | -80 | -1.7% | 80,600 |
| 2024/07/09 | 4,605 | 4,670 | 4,550 | 4,620 | +60 | +1.3% | 82,000 |
| 2024/07/08 | 4,550 | 4,600 | 4,530 | 4,560 | +35 | +0.8% | 45,800 |
| 2024/07/05 | 4,590 | 4,620 | 4,525 | 4,525 | -50 | -1.1% | 59,300 |
| 2024/07/04 | 4,575 | 4,645 | 4,550 | 4,575 | +10 | +0.2% | 63,600 |
| 2024/07/03 | 4,590 | 4,625 | 4,545 | 4,565 | -25 | -0.5% | 73,700 |
| 2024/07/02 | 4,565 | 4,620 | 4,545 | 4,590 | +90 | +2% | 113,500 |
| 2024/07/01 | 4,640 | 4,670 | 4,500 | 4,500 | -110 | -2.4% | 122,800 |
| 2024/06/28 | 4,705 | 4,705 | 4,610 | 4,610 | -85 | -1.8% | 91,300 |
| 2024/06/27 | 4,670 | 4,730 | 4,660 | 4,695 | +5 | +0.1% | 80,500 |
201～
250
件表示中 / 2209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 | 371,500円 | +23.0% | +24.1% | 4.85% | 12.67倍 | 3.86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 |
| 応用地 | 293,900円 | +1.2% | -4.1% | 2.93% | 20.29倍 | 0.86倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ＴＲＥＨＤ | 135,900円 | +0.5% | -23.1% | 3.31% | 5.72倍 | 0.91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 | 163,000円 | +30.8% | +28.8% | 0.00% | 29.40倍 | 6.37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 |
| カーブスＨＤ | 68,500円 | +7.2% | +14.2% | 2.48% | 15.77倍 | 3.10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
