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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 116 | 118 | 116 | 117 | ±0 | ±0% | 148,300 |
| 2023/01/24 | 118 | 118 | 116 | 117 | ±0 | ±0% | 110,000 |
| 2023/01/23 | 118 | 119 | 116 | 117 | -1 | -0.8% | 174,100 |
| 2023/01/20 | 117 | 118 | 117 | 118 | +1 | +0.9% | 73,600 |
| 2023/01/19 | 115 | 118 | 115 | 117 | +1 | +0.9% | 141,000 |
| 2023/01/18 | 116 | 117 | 116 | 116 | ±0 | ±0% | 100,800 |
| 2023/01/17 | 117 | 117 | 115 | 116 | -1 | -0.9% | 46,900 |
| 2023/01/16 | 116 | 117 | 115 | 117 | +1 | +0.9% | 33,100 |
| 2023/01/13 | 116 | 117 | 116 | 116 | -1 | -0.9% | 18,500 |
| 2023/01/12 | 118 | 118 | 116 | 117 | -1 | -0.8% | 45,700 |
| 2023/01/11 | 117 | 118 | 116 | 118 | +1 | +0.9% | 43,500 |
| 2023/01/10 | 117 | 117 | 115 | 117 | +1 | +0.9% | 45,700 |
| 2023/01/06 | 115 | 117 | 115 | 116 | +1 | +0.9% | 35,700 |
| 2023/01/05 | 116 | 116 | 115 | 115 | ±0 | ±0% | 27,700 |
| 2023/01/04 | 117 | 117 | 115 | 115 | -2 | -1.7% | 77,900 |
| 2022/12/30 | 114 | 118 | 113 | 117 | +3 | +2.6% | 125,500 |
| 2022/12/29 | 113 | 114 | 112 | 114 | +1 | +0.9% | 29,200 |
| 2022/12/28 | 111 | 113 | 110 | 113 | +2 | +1.8% | 114,900 |
| 2022/12/27 | 112 | 113 | 111 | 111 | -2 | -1.8% | 74,500 |
| 2022/12/26 | 113 | 113 | 112 | 113 | ±0 | ±0% | 73,200 |
| 2022/12/23 | 112 | 113 | 111 | 113 | +1 | +0.9% | 37,600 |
| 2022/12/22 | 112 | 114 | 112 | 112 | -1 | -0.9% | 19,600 |
| 2022/12/21 | 115 | 115 | 111 | 113 | +2 | +1.8% | 49,900 |
| 2022/12/20 | 113 | 115 | 110 | 111 | -2 | -1.8% | 135,100 |
| 2022/12/19 | 113 | 114 | 113 | 113 | -1 | -0.9% | 29,600 |
| 2022/12/16 | 114 | 115 | 114 | 114 | -1 | -0.9% | 77,600 |
| 2022/12/15 | 114 | 115 | 113 | 115 | ±0 | ±0% | 58,200 |
| 2022/12/14 | 115 | 115 | 114 | 115 | +1 | +0.9% | 35,700 |
| 2022/12/13 | 115 | 115 | 113 | 114 | -1 | -0.9% | 59,400 |
| 2022/12/12 | 115 | 116 | 114 | 115 | +1 | +0.9% | 53,300 |
| 2022/12/09 | 116 | 116 | 114 | 114 | -3 | -2.6% | 115,700 |
| 2022/12/08 | 115 | 117 | 114 | 117 | +2 | +1.7% | 80,400 |
| 2022/12/07 | 116 | 116 | 114 | 115 | ±0 | ±0% | 42,900 |
| 2022/12/06 | 116 | 117 | 115 | 115 | -1 | -0.9% | 33,000 |
| 2022/12/05 | 116 | 116 | 114 | 116 | ±0 | ±0% | 65,900 |
| 2022/12/02 | 116 | 116 | 115 | 116 | +1 | +0.9% | 26,000 |
| 2022/12/01 | 117 | 117 | 115 | 115 | -1 | -0.9% | 17,300 |
| 2022/11/30 | 115 | 116 | 114 | 116 | +1 | +0.9% | 30,200 |
| 2022/11/29 | 115 | 115 | 114 | 115 | +1 | +0.9% | 17,800 |
| 2022/11/28 | 115 | 115 | 114 | 114 | -1 | -0.9% | 33,100 |
| 2022/11/25 | 114 | 115 | 113 | 115 | +1 | +0.9% | 67,600 |
| 2022/11/24 | 114 | 115 | 113 | 114 | +1 | +0.9% | 29,000 |
| 2022/11/22 | 114 | 114 | 113 | 113 | -1 | -0.9% | 22,200 |
| 2022/11/21 | 114 | 114 | 113 | 114 | +1 | +0.9% | 21,600 |
| 2022/11/18 | 114 | 114 | 113 | 113 | ±0 | ±0% | 22,300 |
| 2022/11/17 | 114 | 115 | 113 | 113 | -1 | -0.9% | 92,300 |
| 2022/11/16 | 115 | 115 | 113 | 114 | -1 | -0.9% | 16,200 |
| 2022/11/15 | 115 | 115 | 113 | 115 | ±0 | ±0% | 9,700 |
| 2022/11/14 | 115 | 115 | 113 | 115 | +1 | +0.9% | 11,800 |
| 2022/11/11 | 114 | 115 | 113 | 114 | ±0 | ±0% | 13,100 |
451～
500
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
