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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 4,765 | 4,840 | 4,735 | 4,830 | +95 | +2% | 93,300 |
| 2024/03/15 | 4,840 | 4,870 | 4,725 | 4,735 | -110 | -2.3% | 110,600 |
| 2024/03/14 | 4,820 | 4,945 | 4,760 | 4,845 | +95 | +2% | 148,400 |
| 2024/03/13 | 5,150 | 5,220 | 4,750 | 4,750 | -380 | -7.4% | 271,600 |
| 2024/03/12 | 5,040 | 5,180 | 5,020 | 5,130 | +70 | +1.4% | 87,700 |
| 2024/03/11 | 4,980 | 5,070 | 4,935 | 5,060 | -10 | -0.2% | 160,200 |
| 2024/03/08 | 5,090 | 5,180 | 5,020 | 5,070 | -40 | -0.8% | 128,200 |
| 2024/03/07 | 5,340 | 5,460 | 5,100 | 5,110 | -140 | -2.7% | 230,900 |
| 2024/03/06 | 5,290 | 5,380 | 5,220 | 5,250 | -50 | -0.9% | 90,800 |
| 2024/03/05 | 5,290 | 5,380 | 5,250 | 5,300 | +10 | +0.2% | 84,600 |
| 2024/03/04 | 5,420 | 5,420 | 5,280 | 5,290 | -150 | -2.8% | 112,200 |
| 2024/03/01 | 5,530 | 5,570 | 5,420 | 5,440 | -70 | -1.3% | 141,100 |
| 2024/02/29 | 5,370 | 5,510 | 5,290 | 5,510 | +90 | +1.7% | 107,800 |
| 2024/02/28 | 5,390 | 5,460 | 5,360 | 5,420 | +50 | +0.9% | 144,300 |
| 2024/02/27 | 5,290 | 5,420 | 5,240 | 5,370 | +80 | +1.5% | 106,800 |
| 2024/02/26 | 5,220 | 5,370 | 5,180 | 5,290 | +170 | +3.3% | 112,100 |
| 2024/02/22 | 5,240 | 5,240 | 5,060 | 5,120 | -140 | -2.7% | 151,200 |
| 2024/02/21 | 5,190 | 5,270 | 5,130 | 5,260 | +80 | +1.5% | 75,700 |
| 2024/02/20 | 5,250 | 5,320 | 5,140 | 5,180 | -70 | -1.3% | 148,600 |
| 2024/02/19 | 5,100 | 5,250 | 5,070 | 5,250 | +230 | +4.6% | 138,100 |
| 2024/02/16 | 4,905 | 5,060 | 4,885 | 5,020 | +185 | +3.8% | 115,600 |
| 2024/02/15 | 4,935 | 4,975 | 4,820 | 4,835 | -80 | -1.6% | 79,000 |
| 2024/02/14 | 4,810 | 4,940 | 4,775 | 4,915 | -20 | -0.4% | 79,800 |
| 2024/02/13 | 4,945 | 5,030 | 4,850 | 4,935 | +60 | +1.2% | 110,800 |
| 2024/02/09 | 4,800 | 4,960 | 4,800 | 4,875 | +75 | +1.6% | 108,700 |
| 2024/02/08 | 4,820 | 4,855 | 4,765 | 4,800 | -40 | -0.8% | 85,800 |
| 2024/02/07 | 4,830 | 4,900 | 4,780 | 4,840 | -85 | -1.7% | 173,700 |
| 2024/02/06 | 5,070 | 5,070 | 4,850 | 4,925 | -245 | -4.7% | 264,600 |
| 2024/02/05 | 4,920 | 5,190 | 4,895 | 5,170 | +285 | +5.8% | 347,100 |
| 2024/02/02 | 4,740 | 5,030 | 4,685 | 4,885 | +245 | +5.3% | 408,300 |
| 2024/02/01 | 4,810 | 4,950 | 4,640 | 4,640 | -170 | -3.5% | 387,100 |
| 2024/01/31 | 5,000 | 5,080 | 4,700 | 4,810 | +360 | +8.1% | 1,109,200 |
| 2024/01/30 | 4,570 | 4,630 | 4,445 | 4,450 | -50 | -1.1% | 174,700 |
| 2024/01/29 | 4,565 | 4,600 | 4,450 | 4,500 | -50 | -1.1% | 123,700 |
| 2024/01/26 | 4,500 | 4,585 | 4,480 | 4,550 | -10 | -0.2% | 112,500 |
| 2024/01/25 | 4,505 | 4,565 | 4,475 | 4,560 | +25 | +0.6% | 98,400 |
| 2024/01/24 | 4,475 | 4,545 | 4,445 | 4,535 | -10 | -0.2% | 150,200 |
| 2024/01/23 | 4,490 | 4,620 | 4,445 | 4,545 | +195 | +4.5% | 239,400 |
| 2024/01/22 | 4,240 | 4,360 | 4,190 | 4,350 | +140 | +3.3% | 135,500 |
| 2024/01/19 | 4,200 | 4,255 | 4,190 | 4,210 | -5 | -0.1% | 136,800 |
| 2024/01/18 | 4,230 | 4,300 | 4,200 | 4,215 | -10 | -0.2% | 102,900 |
| 2024/01/17 | 4,285 | 4,370 | 4,225 | 4,225 | -25 | -0.6% | 171,900 |
| 2024/01/16 | 4,390 | 4,390 | 4,245 | 4,250 | -140 | -3.2% | 121,100 |
| 2024/01/15 | 4,365 | 4,405 | 4,290 | 4,390 | +45 | +1% | 135,000 |
| 2024/01/12 | 4,490 | 4,500 | 4,340 | 4,345 | -165 | -3.7% | 215,600 |
| 2024/01/11 | 4,555 | 4,575 | 4,510 | 4,510 | -20 | -0.4% | 88,200 |
| 2024/01/10 | 4,505 | 4,590 | 4,450 | 4,530 | +35 | +0.8% | 140,700 |
| 2024/01/09 | 4,435 | 4,555 | 4,405 | 4,495 | +30 | +0.7% | 158,500 |
| 2024/01/05 | 4,670 | 4,675 | 4,465 | 4,465 | -235 | -5% | 205,800 |
| 2024/01/04 | 4,650 | 4,705 | 4,590 | 4,700 | -120 | -2.5% | 208,000 |
351～
400
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
