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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 115 | 115 | 113 | 115 | +1 | +0.9% | 56,600 |
| 2025/08/19 | 114 | 114 | 113 | 114 | ±0 | ±0% | 46,500 |
| 2025/08/18 | 113 | 114 | 112 | 114 | +1 | +0.9% | 64,400 |
| 2025/08/15 | 112 | 113 | 111 | 113 | +2 | +1.8% | 113,200 |
| 2025/08/14 | 111 | 112 | 111 | 111 | ±0 | ±0% | 14,900 |
| 2025/08/13 | 112 | 112 | 111 | 111 | ±0 | ±0% | 26,100 |
| 2025/08/12 | 111 | 112 | 111 | 111 | -1 | -0.9% | 15,800 |
| 2025/08/08 | 111 | 112 | 111 | 112 | ±0 | ±0% | 19,400 |
| 2025/08/07 | 112 | 113 | 111 | 112 | ±0 | ±0% | 66,500 |
| 2025/08/06 | 110 | 112 | 110 | 112 | +1 | +0.9% | 34,800 |
| 2025/08/05 | 111 | 111 | 109 | 111 | ±0 | ±0% | 83,300 |
| 2025/08/04 | 112 | 112 | 111 | 111 | -1 | -0.9% | 213,200 |
| 2025/08/01 | 112 | 113 | 111 | 112 | ±0 | ±0% | 48,500 |
| 2025/07/31 | 112 | 114 | 112 | 112 | ±0 | ±0% | 32,900 |
| 2025/07/30 | 112 | 112 | 111 | 112 | +1 | +0.9% | 27,900 |
| 2025/07/29 | 113 | 113 | 111 | 111 | -3 | -2.6% | 37,400 |
| 2025/07/28 | 113 | 114 | 111 | 114 | +1 | +0.9% | 48,300 |
| 2025/07/25 | 112 | 113 | 111 | 113 | +1 | +0.9% | 15,500 |
| 2025/07/24 | 113 | 113 | 111 | 112 | -1 | -0.9% | 41,600 |
| 2025/07/23 | 113 | 113 | 112 | 113 | ±0 | ±0% | 30,500 |
| 2025/07/22 | 113 | 113 | 112 | 113 | ±0 | ±0% | 19,700 |
| 2025/07/18 | 113 | 113 | 112 | 113 | +1 | +0.9% | 19,600 |
| 2025/07/17 | 112 | 113 | 111 | 112 | ±0 | ±0% | 40,800 |
| 2025/07/16 | 113 | 113 | 112 | 112 | -2 | -1.8% | 25,900 |
| 2025/07/15 | 111 | 114 | 111 | 114 | +3 | +2.7% | 69,300 |
| 2025/07/14 | 112 | 113 | 111 | 111 | -1 | -0.9% | 67,400 |
| 2025/07/11 | 113 | 113 | 111 | 112 | -1 | -0.9% | 110,100 |
| 2025/07/10 | 112 | 113 | 112 | 113 | +1 | +0.9% | 16,200 |
| 2025/07/09 | 112 | 114 | 111 | 112 | ±0 | ±0% | 34,000 |
| 2025/07/08 | 110 | 112 | 110 | 112 | +2 | +1.8% | 25,300 |
| 2025/07/07 | 112 | 112 | 110 | 110 | -2 | -1.8% | 23,600 |
| 2025/07/04 | 112 | 113 | 111 | 112 | ±0 | ±0% | 21,400 |
| 2025/07/03 | 112 | 114 | 112 | 112 | ±0 | ±0% | 56,900 |
| 2025/07/02 | 110 | 115 | 110 | 112 | +2 | +1.8% | 223,700 |
| 2025/07/01 | 110 | 111 | 110 | 110 | ±0 | ±0% | 17,800 |
| 2025/06/30 | 109 | 111 | 108 | 110 | +1 | +0.9% | 39,000 |
| 2025/06/27 | 108 | 110 | 108 | 109 | +1 | +0.9% | 54,200 |
| 2025/06/26 | 108 | 108 | 107 | 108 | ±0 | ±0% | 19,400 |
| 2025/06/25 | 109 | 109 | 107 | 108 | -1 | -0.9% | 26,000 |
| 2025/06/24 | 109 | 109 | 108 | 109 | ±0 | ±0% | 27,500 |
| 2025/06/23 | 108 | 109 | 106 | 109 | +1 | +0.9% | 67,800 |
| 2025/06/20 | 109 | 109 | 107 | 108 | -1 | -0.9% | 9,800 |
| 2025/06/19 | 109 | 109 | 107 | 109 | ±0 | ±0% | 41,600 |
| 2025/06/18 | 109 | 109 | 108 | 109 | +1 | +0.9% | 40,400 |
| 2025/06/17 | 108 | 109 | 108 | 108 | -1 | -0.9% | 10,400 |
| 2025/06/16 | 109 | 110 | 107 | 109 | ±0 | ±0% | 47,400 |
| 2025/06/13 | 110 | 110 | 106 | 109 | -1 | -0.9% | 214,300 |
| 2025/06/12 | 112 | 112 | 109 | 110 | -2 | -1.8% | 67,400 |
| 2025/06/11 | 112 | 112 | 111 | 112 | ±0 | ±0% | 22,700 |
| 2025/06/10 | 112 | 114 | 110 | 112 | -2 | -1.8% | 170,300 |
1～
50
件表示中 / 1763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 | 11,500円 | +4.1% | +14.6% | 2.61% | 17.19倍 | 1.11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 |
| ワイエスフード | 9,900円 | +11.6% | +61.8% | 0.00% | 72.26倍 | 2.08倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 10.74倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| Ｇオイスター | 69,500円 | +32.0% | +999.9% | 1.44% | 25.51倍 | 2.37倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
市場注目の銘柄
チャート関連のコラム
