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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,120 | 4,220 | 4,110 | 4,215 | +110 | +2.7% | 118,800 |
| 2024/05/30 | 3,920 | 4,120 | 3,905 | 4,105 | +115 | +2.9% | 180,300 |
| 2024/05/29 | 4,060 | 4,080 | 3,965 | 3,990 | -80 | -2% | 181,700 |
| 2024/05/28 | 4,050 | 4,125 | 4,015 | 4,070 | +60 | +1.5% | 170,700 |
| 2024/05/27 | 4,275 | 4,280 | 3,890 | 4,010 | -200 | -4.8% | 507,200 |
| 2024/05/24 | 4,165 | 4,240 | 4,165 | 4,210 | -55 | -1.3% | 127,400 |
| 2024/05/23 | 4,215 | 4,305 | 4,190 | 4,265 | +50 | +1.2% | 61,400 |
| 2024/05/22 | 4,290 | 4,310 | 4,185 | 4,215 | -95 | -2.2% | 115,900 |
| 2024/05/21 | 4,360 | 4,405 | 4,310 | 4,310 | -40 | -0.9% | 81,200 |
| 2024/05/20 | 4,275 | 4,390 | 4,250 | 4,350 | +85 | +2% | 120,300 |
| 2024/05/17 | 4,175 | 4,280 | 4,155 | 4,265 | +70 | +1.7% | 97,300 |
| 2024/05/16 | 4,200 | 4,240 | 4,185 | 4,195 | +5 | +0.1% | 76,300 |
| 2024/05/15 | 4,300 | 4,300 | 4,190 | 4,190 | -85 | -2% | 68,900 |
| 2024/05/14 | 4,190 | 4,275 | 4,190 | 4,275 | +90 | +2.2% | 101,200 |
| 2024/05/13 | 4,085 | 4,205 | 4,075 | 4,185 | +55 | +1.3% | 115,800 |
| 2024/05/10 | 4,230 | 4,230 | 4,115 | 4,130 | -70 | -1.7% | 160,200 |
| 2024/05/09 | 4,110 | 4,275 | 4,100 | 4,200 | +80 | +1.9% | 159,300 |
| 2024/05/08 | 4,105 | 4,210 | 4,060 | 4,120 | +15 | +0.4% | 174,100 |
| 2024/05/07 | 4,090 | 4,155 | 4,060 | 4,105 | +60 | +1.5% | 203,900 |
| 2024/05/02 | 4,120 | 4,160 | 3,995 | 4,045 | -45 | -1.1% | 362,500 |
| 2024/05/01 | 4,270 | 4,275 | 4,070 | 4,090 | -360 | -8.1% | 613,200 |
| 2024/04/30 | 4,445 | 4,540 | 4,300 | 4,450 | +30 | +0.7% | 283,400 |
| 2024/04/26 | 4,445 | 4,510 | 4,370 | 4,420 | -5 | -0.1% | 389,300 |
| 2024/04/25 | 4,405 | 4,525 | 4,370 | 4,425 | -20 | -0.4% | 241,300 |
| 2024/04/24 | 4,705 | 4,730 | 4,445 | 4,445 | -365 | -7.6% | 766,300 |
| 2024/04/23 | 4,850 | 5,070 | 4,775 | 4,810 | +155 | +3.3% | 731,400 |
| 2024/04/22 | 4,610 | 4,675 | 4,580 | 4,655 | +75 | +1.6% | 103,900 |
| 2024/04/19 | 4,635 | 4,650 | 4,500 | 4,580 | -85 | -1.8% | 119,500 |
| 2024/04/18 | 4,600 | 4,715 | 4,555 | 4,665 | -20 | -0.4% | 88,000 |
| 2024/04/17 | 4,710 | 4,760 | 4,620 | 4,685 | -25 | -0.5% | 106,800 |
| 2024/04/16 | 4,770 | 4,800 | 4,640 | 4,710 | -195 | -4% | 125,500 |
| 2024/04/15 | 4,765 | 4,905 | 4,740 | 4,905 | +65 | +1.3% | 81,300 |
| 2024/04/12 | 4,820 | 4,915 | 4,755 | 4,840 | +5 | +0.1% | 93,500 |
| 2024/04/11 | 4,840 | 4,900 | 4,795 | 4,835 | -70 | -1.4% | 69,300 |
| 2024/04/10 | 4,910 | 4,985 | 4,880 | 4,905 | -15 | -0.3% | 69,600 |
| 2024/04/09 | 4,825 | 4,935 | 4,755 | 4,920 | +95 | +2% | 78,000 |
| 2024/04/08 | 4,805 | 4,870 | 4,800 | 4,825 | +50 | +1% | 80,900 |
| 2024/04/05 | 4,750 | 4,785 | 4,680 | 4,775 | -40 | -0.8% | 93,600 |
| 2024/04/04 | 4,880 | 4,895 | 4,795 | 4,815 | -65 | -1.3% | 78,900 |
| 2024/04/03 | 4,910 | 4,955 | 4,810 | 4,880 | -160 | -3.2% | 157,500 |
| 2024/04/02 | 5,040 | 5,130 | 4,975 | 5,040 | +30 | +0.6% | 153,800 |
| 2024/04/01 | 5,120 | 5,170 | 4,970 | 5,010 | -50 | -1% | 136,600 |
| 2024/03/29 | 4,885 | 5,130 | 4,880 | 5,060 | +230 | +4.8% | 159,700 |
| 2024/03/28 | 4,765 | 4,890 | 4,750 | 4,830 | +120 | +2.5% | 127,300 |
| 2024/03/27 | 4,790 | 4,870 | 4,655 | 4,710 | -70 | -1.5% | 166,800 |
| 2024/03/26 | 4,755 | 4,795 | 4,725 | 4,780 | -15 | -0.3% | 75,700 |
| 2024/03/25 | 4,925 | 4,955 | 4,790 | 4,795 | -135 | -2.7% | 71,600 |
| 2024/03/22 | 4,885 | 4,965 | 4,860 | 4,930 | ±0 | ±0% | 63,700 |
| 2024/03/21 | 5,080 | 5,090 | 4,910 | 4,930 | -30 | -0.6% | 120,200 |
| 2024/03/19 | 4,830 | 4,960 | 4,770 | 4,960 | +130 | +2.7% | 102,300 |
301～
350
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
