ストリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 98 | 101 | 97 | 98 | -1 | -1% | 326,300 |
| 2025/04/02 | 102 | 102 | 99 | 99 | -2 | -2% | 99,900 |
| 2025/04/01 | 103 | 112 | 99 | 101 | -1 | -1% | 2,001,900 |
| 2025/03/31 | 103 | 103 | 102 | 102 | -1 | -1% | 23,600 |
| 2025/03/28 | 102 | 103 | 101 | 103 | +2 | +2% | 86,100 |
| 2025/03/27 | 101 | 104 | 100 | 101 | +2 | +2% | 542,700 |
| 2025/03/26 | 102 | 128 | 98 | 99 | -2 | -2% | 4,470,500 |
| 2025/03/25 | 101 | 103 | 101 | 101 | ±0 | ±0% | 51,200 |
| 2025/03/24 | 103 | 103 | 101 | 101 | ±0 | ±0% | 34,100 |
| 2025/03/21 | 102 | 103 | 101 | 101 | ±0 | ±0% | 56,000 |
| 2025/03/19 | 101 | 103 | 101 | 101 | -1 | -1% | 66,500 |
| 2025/03/18 | 101 | 102 | 100 | 102 | +1 | +1% | 34,300 |
| 2025/03/17 | 101 | 101 | 100 | 101 | +1 | +1% | 86,400 |
| 2025/03/14 | 103 | 103 | 99 | 100 | -3 | -2.9% | 226,800 |
| 2025/03/13 | 103 | 103 | 102 | 103 | ±0 | ±0% | 65,800 |
| 2025/03/12 | 101 | 103 | 101 | 103 | +1 | +1% | 85,400 |
| 2025/03/11 | 102 | 102 | 100 | 102 | ±0 | ±0% | 68,400 |
| 2025/03/10 | 101 | 103 | 101 | 102 | +1 | +1% | 87,600 |
| 2025/03/07 | 101 | 102 | 100 | 101 | ±0 | ±0% | 18,700 |
| 2025/03/06 | 100 | 102 | 100 | 101 | +1 | +1% | 43,200 |
| 2025/03/05 | 100 | 101 | 99 | 100 | ±0 | ±0% | 55,000 |
| 2025/03/04 | 100 | 101 | 100 | 100 | -1 | -1% | 16,400 |
| 2025/03/03 | 101 | 101 | 100 | 101 | +1 | +1% | 58,600 |
| 2025/02/28 | 100 | 101 | 99 | 100 | ±0 | ±0% | 104,700 |
| 2025/02/27 | 101 | 101 | 100 | 100 | ±0 | ±0% | 14,100 |
| 2025/02/26 | 100 | 102 | 100 | 100 | ±0 | ±0% | 37,800 |
| 2025/02/25 | 101 | 102 | 100 | 100 | -1 | -1% | 54,700 |
| 2025/02/21 | 102 | 102 | 101 | 101 | -1 | -1% | 11,600 |
| 2025/02/20 | 101 | 102 | 101 | 102 | +1 | +1% | 8,200 |
| 2025/02/19 | 102 | 102 | 101 | 101 | -1 | -1% | 14,000 |
| 2025/02/18 | 102 | 102 | 101 | 102 | ±0 | ±0% | 31,200 |
| 2025/02/17 | 101 | 102 | 101 | 102 | +1 | +1% | 26,600 |
| 2025/02/14 | 102 | 102 | 101 | 101 | ±0 | ±0% | 15,400 |
| 2025/02/13 | 102 | 102 | 101 | 101 | ±0 | ±0% | 26,900 |
| 2025/02/12 | 102 | 102 | 101 | 101 | ±0 | ±0% | 18,000 |
| 2025/02/10 | 101 | 102 | 101 | 101 | ±0 | ±0% | 27,500 |
| 2025/02/07 | 102 | 102 | 101 | 101 | ±0 | ±0% | 17,600 |
| 2025/02/06 | 101 | 103 | 101 | 101 | ±0 | ±0% | 32,300 |
| 2025/02/05 | 103 | 103 | 101 | 101 | -2 | -1.9% | 62,000 |
| 2025/02/04 | 103 | 103 | 102 | 103 | +1 | +1% | 9,300 |
| 2025/02/03 | 103 | 104 | 102 | 102 | -1 | -1% | 68,300 |
| 2025/01/31 | 104 | 104 | 103 | 103 | ±0 | ±0% | 24,500 |
| 2025/01/30 | 102 | 105 | 102 | 103 | -10 | -8.8% | 320,000 |
| 2025/01/29 | 112 | 114 | 111 | 113 | +1 | +0.9% | 235,900 |
| 2025/01/28 | 113 | 113 | 111 | 112 | ±0 | ±0% | 136,100 |
| 2025/01/27 | 111 | 113 | 111 | 112 | +1 | +0.9% | 85,800 |
| 2025/01/24 | 112 | 113 | 111 | 111 | -1 | -0.9% | 93,600 |
| 2025/01/23 | 112 | 113 | 111 | 112 | ±0 | ±0% | 20,600 |
| 2025/01/22 | 112 | 113 | 111 | 112 | +1 | +0.9% | 23,800 |
| 2025/01/21 | 112 | 113 | 111 | 111 | -1 | -0.9% | 25,200 |
1～
50
件表示中 / 1669件
類似銘柄と比較する
現在ご覧いただいている「ストリーム」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 |
|---|---|---|---|---|---|---|---|---|
| ストリーム | 9,800円 | +4.1% | +14.6% | 3.06% | 14.65倍 | 0.94倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| タカキュー | 11,600円 | -3.3% | +630.8% | 0.00% | 1.58倍 | 3.90倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| ＢＡＢＹ ＪＯＢ | - | +71.6% | - | - | - | - |
|
- |
| マックハウス | 17,800円 | -12.4% | - | 0.00% | - | 1.30倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店軸。靴のチヨダからジーエフＨＤの実質傘下に |
| シーヴイエス | 54,300円 | +3.3% | -9.0% | 3.68% | 2.66倍 | 0.65倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
市場注目の銘柄
チャート関連のコラム
