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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,450 | 3,475 | 3,370 | 3,440 | -45 | -1.3% | 92,200 |
| 2023/11/13 | 3,555 | 3,580 | 3,465 | 3,485 | -70 | -2% | 92,900 |
| 2023/11/10 | 3,600 | 3,600 | 3,505 | 3,555 | -50 | -1.4% | 128,900 |
| 2023/11/09 | 3,700 | 3,700 | 3,565 | 3,605 | -110 | -3% | 159,200 |
| 2023/11/08 | 3,880 | 3,900 | 3,710 | 3,715 | -105 | -2.7% | 222,300 |
| 2023/11/07 | 3,895 | 3,920 | 3,815 | 3,820 | -70 | -1.8% | 111,000 |
| 2023/11/06 | 3,730 | 3,910 | 3,710 | 3,890 | +240 | +6.6% | 257,700 |
| 2023/11/02 | 3,770 | 3,810 | 3,610 | 3,650 | -90 | -2.4% | 188,300 |
| 2023/11/01 | 3,760 | 3,770 | 3,655 | 3,740 | +70 | +1.9% | 341,200 |
| 2023/10/31 | 3,455 | 3,695 | 3,375 | 3,670 | +495 | +15.6% | 1,046,600 |
| 2023/10/30 | 3,265 | 3,265 | 3,155 | 3,175 | -20 | -0.6% | 98,000 |
| 2023/10/27 | 3,080 | 3,195 | 3,065 | 3,195 | +115 | +3.7% | 53,000 |
| 2023/10/26 | 3,100 | 3,130 | 3,080 | 3,080 | -85 | -2.7% | 54,100 |
| 2023/10/25 | 3,220 | 3,265 | 3,150 | 3,165 | -35 | -1.1% | 69,400 |
| 2023/10/24 | 3,115 | 3,205 | 3,050 | 3,200 | +80 | +2.6% | 80,800 |
| 2023/10/23 | 3,185 | 3,195 | 3,120 | 3,120 | -130 | -4% | 60,600 |
| 2023/10/20 | 3,220 | 3,280 | 3,215 | 3,250 | -10 | -0.3% | 59,400 |
| 2023/10/19 | 3,255 | 3,295 | 3,240 | 3,260 | -85 | -2.5% | 54,300 |
| 2023/10/18 | 3,395 | 3,395 | 3,320 | 3,345 | -45 | -1.3% | 42,600 |
| 2023/10/17 | 3,390 | 3,420 | 3,345 | 3,390 | +55 | +1.6% | 64,100 |
| 2023/10/16 | 3,260 | 3,355 | 3,260 | 3,335 | +45 | +1.4% | 57,500 |
| 2023/10/13 | 3,385 | 3,395 | 3,285 | 3,290 | -105 | -3.1% | 57,500 |
| 2023/10/12 | 3,360 | 3,400 | 3,325 | 3,395 | ±0 | ±0% | 57,500 |
| 2023/10/11 | 3,435 | 3,445 | 3,390 | 3,395 | -40 | -1.2% | 42,000 |
| 2023/10/10 | 3,335 | 3,440 | 3,330 | 3,435 | +130 | +3.9% | 73,400 |
| 2023/10/06 | 3,315 | 3,335 | 3,260 | 3,305 | -45 | -1.3% | 48,200 |
| 2023/10/05 | 3,265 | 3,350 | 3,250 | 3,350 | +85 | +2.6% | 77,400 |
| 2023/10/04 | 3,150 | 3,270 | 3,135 | 3,265 | +90 | +2.8% | 105,700 |
| 2023/10/03 | 3,265 | 3,285 | 3,175 | 3,175 | -135 | -4.1% | 77,600 |
| 2023/10/02 | 3,360 | 3,420 | 3,300 | 3,310 | -45 | -1.3% | 77,300 |
| 2023/09/29 | 3,345 | 3,395 | 3,320 | 3,355 | -50 | -1.5% | 111,900 |
| 2023/09/28 | 3,440 | 3,465 | 3,385 | 3,405 | -120 | -3.4% | 130,900 |
| 2023/09/27 | 3,380 | 3,530 | 3,365 | 3,525 | +125 | +3.7% | 266,200 |
| 2023/09/26 | 3,500 | 3,500 | 3,375 | 3,400 | -145 | -4.1% | 153,600 |
| 2023/09/25 | 3,405 | 3,545 | 3,360 | 3,545 | +190 | +5.7% | 209,900 |
| 2023/09/22 | 3,260 | 3,365 | 3,255 | 3,355 | +45 | +1.4% | 107,600 |
| 2023/09/21 | 3,320 | 3,370 | 3,285 | 3,310 | -25 | -0.7% | 107,000 |
| 2023/09/20 | 3,425 | 3,430 | 3,335 | 3,335 | -105 | -3.1% | 98,700 |
| 2023/09/19 | 3,455 | 3,475 | 3,405 | 3,440 | +5 | +0.1% | 120,100 |
| 2023/09/15 | 3,445 | 3,450 | 3,400 | 3,435 | +45 | +1.3% | 91,800 |
| 2023/09/14 | 3,385 | 3,435 | 3,380 | 3,390 | -35 | -1% | 84,000 |
| 2023/09/13 | 3,395 | 3,460 | 3,390 | 3,425 | +45 | +1.3% | 86,600 |
| 2023/09/12 | 3,360 | 3,400 | 3,360 | 3,380 | +60 | +1.8% | 52,100 |
| 2023/09/11 | 3,385 | 3,410 | 3,310 | 3,320 | -40 | -1.2% | 76,500 |
| 2023/09/08 | 3,390 | 3,430 | 3,345 | 3,360 | +20 | +0.6% | 105,300 |
| 2023/09/07 | 3,325 | 3,390 | 3,320 | 3,340 | +15 | +0.5% | 102,700 |
| 2023/09/06 | 3,300 | 3,330 | 3,260 | 3,325 | +30 | +0.9% | 69,900 |
| 2023/09/05 | 3,280 | 3,340 | 3,255 | 3,295 | +40 | +1.2% | 76,800 |
| 2023/09/04 | 3,215 | 3,265 | 3,205 | 3,255 | +40 | +1.2% | 66,100 |
| 2023/09/01 | 3,200 | 3,230 | 3,195 | 3,215 | +15 | +0.5% | 63,000 |
401～
450
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
