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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 100 | 100 | 99 | 100 | ±0 | ±0% | 10,500 |
| 2024/11/21 | 101 | 101 | 99 | 100 | -1 | -1% | 23,100 |
| 2024/11/20 | 100 | 101 | 100 | 101 | +1 | +1% | 22,100 |
| 2024/11/19 | 100 | 101 | 100 | 100 | -1 | -1% | 22,200 |
| 2024/11/18 | 100 | 101 | 99 | 101 | +1 | +1% | 41,100 |
| 2024/11/15 | 100 | 100 | 99 | 100 | ±0 | ±0% | 9,600 |
| 2024/11/14 | 100 | 100 | 99 | 100 | +1 | +1% | 36,500 |
| 2024/11/13 | 100 | 100 | 99 | 99 | -1 | -1% | 23,000 |
| 2024/11/12 | 100 | 101 | 99 | 100 | ±0 | ±0% | 96,100 |
| 2024/11/11 | 100 | 100 | 98 | 100 | +1 | +1% | 67,100 |
| 2024/11/08 | 99 | 99 | 98 | 99 | ±0 | ±0% | 11,200 |
| 2024/11/07 | 98 | 99 | 97 | 99 | +1 | +1% | 34,400 |
| 2024/11/06 | 98 | 99 | 97 | 98 | ±0 | ±0% | 15,700 |
| 2024/11/05 | 98 | 99 | 97 | 98 | ±0 | ±0% | 23,000 |
| 2024/11/01 | 98 | 99 | 98 | 98 | -1 | -1% | 15,700 |
| 2024/10/31 | 99 | 99 | 98 | 99 | ±0 | ±0% | 23,700 |
| 2024/10/30 | 98 | 99 | 98 | 99 | +1 | +1% | 8,400 |
| 2024/10/29 | 97 | 98 | 96 | 98 | +1 | +1% | 25,800 |
| 2024/10/28 | 96 | 97 | 95 | 97 | +2 | +2.1% | 16,500 |
| 2024/10/25 | 96 | 96 | 94 | 95 | -1 | -1% | 103,800 |
| 2024/10/24 | 97 | 98 | 96 | 96 | -2 | -2% | 28,900 |
| 2024/10/23 | 97 | 98 | 96 | 98 | +2 | +2.1% | 19,200 |
| 2024/10/22 | 98 | 98 | 96 | 96 | -2 | -2% | 54,600 |
| 2024/10/21 | 98 | 98 | 97 | 98 | +1 | +1% | 11,800 |
| 2024/10/18 | 98 | 98 | 97 | 97 | ±0 | ±0% | 19,700 |
| 2024/10/17 | 97 | 98 | 97 | 97 | ±0 | ±0% | 25,600 |
| 2024/10/16 | 99 | 99 | 97 | 97 | -2 | -2% | 97,600 |
| 2024/10/15 | 98 | 99 | 97 | 99 | +2 | +2.1% | 25,000 |
| 2024/10/11 | 98 | 99 | 97 | 97 | -2 | -2% | 68,600 |
| 2024/10/10 | 99 | 100 | 99 | 99 | ±0 | ±0% | 8,200 |
| 2024/10/09 | 99 | 100 | 98 | 99 | +1 | +1% | 26,200 |
| 2024/10/08 | 98 | 99 | 98 | 98 | -1 | -1% | 27,500 |
| 2024/10/07 | 99 | 100 | 98 | 99 | ±0 | ±0% | 38,500 |
| 2024/10/04 | 100 | 100 | 98 | 99 | -2 | -2% | 315,500 |
| 2024/10/03 | 100 | 101 | 99 | 101 | +1 | +1% | 17,700 |
| 2024/10/02 | 99 | 100 | 99 | 100 | ±0 | ±0% | 9,800 |
| 2024/10/01 | 101 | 101 | 99 | 100 | +1 | +1% | 17,100 |
| 2024/09/30 | 100 | 101 | 99 | 99 | -1 | -1% | 28,200 |
| 2024/09/27 | 101 | 101 | 100 | 100 | ±0 | ±0% | 36,100 |
| 2024/09/26 | 100 | 100 | 99 | 100 | +1 | +1% | 5,000 |
| 2024/09/25 | 101 | 101 | 99 | 99 | ±0 | ±0% | 7,400 |
| 2024/09/24 | 100 | 101 | 99 | 99 | ±0 | ±0% | 41,800 |
| 2024/09/20 | 100 | 101 | 99 | 99 | ±0 | ±0% | 44,100 |
| 2024/09/19 | 99 | 100 | 99 | 99 | ±0 | ±0% | 38,300 |
| 2024/09/18 | 99 | 100 | 99 | 99 | ±0 | ±0% | 22,100 |
| 2024/09/17 | 100 | 100 | 98 | 99 | ±0 | ±0% | 37,400 |
| 2024/09/13 | 100 | 100 | 99 | 99 | -1 | -1% | 21,400 |
| 2024/09/12 | 99 | 100 | 99 | 100 | +1 | +1% | 30,700 |
| 2024/09/11 | 99 | 100 | 98 | 99 | ±0 | ±0% | 69,400 |
| 2024/09/10 | 101 | 102 | 99 | 99 | -9 | -8.3% | 393,200 |
1～
50
件表示中 / 1583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 | 10,000円 | +10.4% | +51.2% | 3.00% | 17.95倍 | 0.95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２位株主。化粧品や健食も展開 |
| バッファロー | 124,300円 | +4.1% | +18.3% | 4.83% | 8.72倍 | 0.48倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ミアヘルサＨＤ | 106,800円 | +0.8% | +28.3% | 2.81% | 9.85倍 | 0.82倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| Ｇオイスター | 66,300円 | +35.4% | +537.9% | 0.00% | 21.60倍 | 3.11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 |
| カルラ | 46,600円 | +3.8% | -11.5% | 1.07% | 9.95倍 | 1.41倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
市場注目の銘柄
チャート関連のコラム
