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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 111 | 115 | 111 | 114 | +3 | +2.7% | 185,400 |
| 2025/06/06 | 112 | 112 | 110 | 111 | -1 | -0.9% | 141,800 |
| 2025/06/05 | 112 | 112 | 111 | 112 | ±0 | ±0% | 50,400 |
| 2025/06/04 | 112 | 112 | 111 | 112 | ±0 | ±0% | 30,300 |
| 2025/06/03 | 112 | 114 | 111 | 112 | ±0 | ±0% | 97,400 |
| 2025/06/02 | 114 | 114 | 112 | 112 | -2 | -1.8% | 35,600 |
| 2025/05/30 | 113 | 115 | 112 | 114 | +1 | +0.9% | 139,600 |
| 2025/05/29 | 115 | 116 | 113 | 113 | -2 | -1.7% | 161,600 |
| 2025/05/28 | 116 | 117 | 114 | 115 | -3 | -2.5% | 216,800 |
| 2025/05/27 | 116 | 118 | 116 | 118 | ±0 | ±0% | 50,800 |
| 2025/05/26 | 116 | 119 | 116 | 118 | +1 | +0.9% | 72,900 |
| 2025/05/23 | 121 | 121 | 117 | 117 | -3 | -2.5% | 138,600 |
| 2025/05/22 | 120 | 122 | 119 | 120 | -1 | -0.8% | 189,200 |
| 2025/05/21 | 121 | 122 | 118 | 121 | ±0 | ±0% | 144,800 |
| 2025/05/20 | 123 | 124 | 121 | 121 | -3 | -2.4% | 113,700 |
| 2025/05/19 | 121 | 124 | 121 | 124 | +4 | +3.3% | 114,800 |
| 2025/05/16 | 122 | 122 | 120 | 120 | -3 | -2.4% | 57,400 |
| 2025/05/15 | 118 | 123 | 117 | 123 | +5 | +4.2% | 271,500 |
| 2025/05/14 | 117 | 120 | 116 | 118 | +1 | +0.9% | 94,400 |
| 2025/05/13 | 116 | 121 | 116 | 117 | +1 | +0.9% | 381,500 |
| 2025/05/12 | 117 | 118 | 115 | 116 | -1 | -0.9% | 303,800 |
| 2025/05/09 | 114 | 122 | 113 | 117 | +3 | +2.6% | 690,200 |
| 2025/05/08 | 113 | 115 | 111 | 114 | +1 | +0.9% | 176,800 |
| 2025/05/07 | 109 | 114 | 109 | 113 | +5 | +4.6% | 550,500 |
| 2025/05/02 | 107 | 109 | 107 | 108 | ±0 | ±0% | 140,500 |
| 2025/05/01 | 103 | 117 | 103 | 108 | +5 | +4.9% | 4,108,100 |
| 2025/04/30 | 103 | 116 | 101 | 103 | +1 | +1% | 3,802,300 |
| 2025/04/28 | 103 | 104 | 102 | 102 | ±0 | ±0% | 36,700 |
| 2025/04/25 | 104 | 104 | 102 | 102 | ±0 | ±0% | 216,800 |
| 2025/04/24 | 103 | 104 | 102 | 102 | -1 | -1% | 117,500 |
| 2025/04/23 | 102 | 109 | 100 | 103 | +1 | +1% | 2,223,900 |
1～
50
件表示中 / 1732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 | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 |
| ＩＫＨＤ | 39,300円 | +10.4% | +14.7% | 2.04% | 9.87倍 | 1.36倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ＳＡＮＫＯ ＭＦ | 9,400円 | +4.0% | - | 0.00% | - | 12.91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 |
| ワイエスフード | 9,600円 | +11.6% | +61.8% | 0.00% | 67.61倍 | 1.96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 |
| 愛 眼 | 15,100円 | +6.2% | - | 0.00% | 19.66倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
