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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 1764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 | 11,700円 | +4.1% | +14.6% | 2.56% | 17.49倍 | 1.12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 | 41,000円 | +7.8% | +15.4% | 2.20% | 9.51倍 | 1.30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 |
| ファンデリー | 52,200円 | +21.4% | - | 0.00% | 127.32倍 | 14.97倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| Ｇオイスター | 70,100円 | +32.0% | +999.9% | 1.43% | 25.73倍 | 2.39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 |
| キューブ | 54,000円 | +6.9% | +21.2% | 0.00% | 26.42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 |
市場注目の銘柄
チャート関連のコラム
