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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 114 | 114 | 113 | 114 | ±0 | ±0% | 7,500 |
| 2022/11/09 | 114 | 114 | 113 | 114 | ±0 | ±0% | 6,500 |
| 2022/11/08 | 113 | 115 | 113 | 114 | +1 | +0.9% | 11,400 |
| 2022/11/07 | 114 | 115 | 113 | 113 | ±0 | ±0% | 21,200 |
| 2022/11/04 | 115 | 115 | 113 | 113 | -1 | -0.9% | 24,900 |
| 2022/11/02 | 114 | 115 | 114 | 114 | -1 | -0.9% | 4,800 |
| 2022/11/01 | 114 | 115 | 114 | 115 | +1 | +0.9% | 3,900 |
| 2022/10/31 | 114 | 115 | 113 | 114 | -1 | -0.9% | 36,200 |
| 2022/10/28 | 115 | 115 | 114 | 115 | ±0 | ±0% | 13,200 |
| 2022/10/27 | 115 | 115 | 114 | 115 | +1 | +0.9% | 7,000 |
| 2022/10/26 | 115 | 116 | 114 | 114 | -1 | -0.9% | 22,900 |
| 2022/10/25 | 113 | 115 | 113 | 115 | +2 | +1.8% | 16,000 |
| 2022/10/24 | 114 | 115 | 113 | 113 | -1 | -0.9% | 13,100 |
| 2022/10/21 | 114 | 114 | 112 | 114 | ±0 | ±0% | 38,900 |
| 2022/10/20 | 113 | 114 | 113 | 114 | +1 | +0.9% | 22,100 |
| 2022/10/19 | 112 | 113 | 111 | 113 | +2 | +1.8% | 44,800 |
| 2022/10/18 | 112 | 112 | 111 | 111 | ±0 | ±0% | 35,900 |
| 2022/10/17 | 112 | 112 | 111 | 111 | -1 | -0.9% | 24,300 |
| 2022/10/14 | 111 | 112 | 111 | 112 | +1 | +0.9% | 11,300 |
| 2022/10/13 | 111 | 113 | 110 | 111 | -1 | -0.9% | 62,900 |
| 2022/10/12 | 112 | 113 | 111 | 112 | +1 | +0.9% | 9,000 |
| 2022/10/11 | 112 | 113 | 111 | 111 | -1 | -0.9% | 39,800 |
| 2022/10/07 | 111 | 113 | 111 | 112 | ±0 | ±0% | 18,700 |
| 2022/10/06 | 111 | 112 | 110 | 112 | +1 | +0.9% | 30,000 |
| 2022/10/05 | 110 | 111 | 109 | 111 | +1 | +0.9% | 18,500 |
| 2022/10/04 | 110 | 111 | 109 | 110 | +1 | +0.9% | 13,000 |
| 2022/10/03 | 108 | 110 | 108 | 109 | ±0 | ±0% | 30,700 |
| 2022/09/30 | 109 | 111 | 109 | 109 | ±0 | ±0% | 11,300 |
| 2022/09/29 | 109 | 110 | 109 | 109 | ±0 | ±0% | 13,000 |
| 2022/09/28 | 110 | 112 | 109 | 109 | -1 | -0.9% | 38,900 |
| 2022/09/27 | 111 | 112 | 110 | 110 | -1 | -0.9% | 20,000 |
| 2022/09/26 | 109 | 111 | 109 | 111 | +1 | +0.9% | 18,200 |
| 2022/09/22 | 111 | 112 | 109 | 110 | -2 | -1.8% | 174,000 |
| 2022/09/21 | 113 | 115 | 112 | 112 | -1 | -0.9% | 32,400 |
| 2022/09/20 | 115 | 116 | 112 | 113 | -2 | -1.7% | 133,600 |
| 2022/09/16 | 114 | 115 | 113 | 115 | +1 | +0.9% | 22,200 |
| 2022/09/15 | 114 | 115 | 114 | 114 | ±0 | ±0% | 31,900 |
| 2022/09/14 | 114 | 115 | 114 | 114 | -2 | -1.7% | 36,000 |
| 2022/09/13 | 112 | 117 | 112 | 116 | +2 | +1.8% | 124,700 |
| 2022/09/12 | 113 | 114 | 113 | 114 | +1 | +0.9% | 19,300 |
| 2022/09/09 | 114 | 114 | 112 | 113 | ±0 | ±0% | 56,300 |
| 2022/09/08 | 114 | 114 | 111 | 113 | -4 | -3.4% | 191,500 |
| 2022/09/07 | 116 | 118 | 116 | 117 | ±0 | ±0% | 93,100 |
| 2022/09/06 | 117 | 118 | 116 | 117 | ±0 | ±0% | 189,900 |
| 2022/09/05 | 116 | 117 | 115 | 117 | +1 | +0.9% | 19,800 |
| 2022/09/02 | 117 | 118 | 116 | 116 | -2 | -1.7% | 29,600 |
| 2022/09/01 | 117 | 118 | 117 | 118 | +1 | +0.9% | 41,200 |
| 2022/08/31 | 115 | 118 | 115 | 117 | +2 | +1.7% | 80,700 |
| 2022/08/30 | 116 | 116 | 115 | 115 | -1 | -0.9% | 27,100 |
| 2022/08/29 | 116 | 116 | 115 | 116 | -1 | -0.9% | 7,700 |
501～
550
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
