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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 100 | 105 | 99 | 102 | +1 | +1% | 707,500 |
| 2025/04/21 | 99 | 101 | 99 | 101 | +2 | +2% | 107,000 |
| 2025/04/18 | 98 | 100 | 98 | 99 | +2 | +2.1% | 170,300 |
| 2025/04/17 | 99 | 105 | 96 | 97 | ±0 | ±0% | 1,069,900 |
| 2025/04/16 | 102 | 108 | 96 | 97 | -3 | -3% | 1,481,900 |
| 2025/04/15 | 99 | 102 | 99 | 100 | +2 | +2% | 311,100 |
| 2025/04/14 | 97 | 101 | 96 | 98 | +2 | +2.1% | 552,000 |
| 2025/04/11 | 96 | 126 | 91 | 96 | -1 | -1% | 8,696,300 |
| 2025/04/10 | 98 | 98 | 96 | 97 | +2 | +2.1% | 54,100 |
| 2025/04/09 | 95 | 95 | 93 | 95 | -1 | -1% | 88,000 |
| 2025/04/08 | 92 | 109 | 92 | 96 | +6 | +6.7% | 2,031,000 |
| 2025/04/07 | 93 | 93 | 89 | 90 | -4 | -4.3% | 234,000 |
| 2025/04/04 | 96 | 97 | 93 | 94 | -4 | -4.1% | 196,700 |
| 2025/04/03 | 98 | 101 | 97 | 98 | -1 | -1% | 326,300 |
| 2025/04/02 | 102 | 102 | 99 | 99 | -2 | -2% | 99,900 |
| 2025/04/01 | 103 | 112 | 99 | 101 | -1 | -1% | 2,001,900 |
| 2025/03/31 | 103 | 103 | 102 | 102 | -1 | -1% | 23,600 |
| 2025/03/28 | 102 | 103 | 101 | 103 | +2 | +2% | 86,100 |
| 2025/03/27 | 101 | 104 | 100 | 101 | +2 | +2% | 542,700 |
| 2025/03/26 | 102 | 128 | 98 | 99 | -2 | -2% | 4,470,500 |
| 2025/03/25 | 101 | 103 | 101 | 101 | ±0 | ±0% | 51,200 |
| 2025/03/24 | 103 | 103 | 101 | 101 | ±0 | ±0% | 34,100 |
| 2025/03/21 | 102 | 103 | 101 | 101 | ±0 | ±0% | 56,000 |
| 2025/03/19 | 101 | 103 | 101 | 101 | -1 | -1% | 66,500 |
| 2025/03/18 | 101 | 102 | 100 | 102 | +1 | +1% | 34,300 |
| 2025/03/17 | 101 | 101 | 100 | 101 | +1 | +1% | 86,400 |
| 2025/03/14 | 103 | 103 | 99 | 100 | -3 | -2.9% | 226,800 |
| 2025/03/13 | 103 | 103 | 102 | 103 | ±0 | ±0% | 65,800 |
| 2025/03/12 | 101 | 103 | 101 | 103 | +1 | +1% | 85,400 |
| 2025/03/11 | 102 | 102 | 100 | 102 | ±0 | ±0% | 68,400 |
| 2025/03/10 | 101 | 103 | 101 | 102 | +1 | +1% | 87,600 |
| 2025/03/07 | 101 | 102 | 100 | 101 | ±0 | ±0% | 18,700 |
| 2025/03/06 | 100 | 102 | 100 | 101 | +1 | +1% | 43,200 |
| 2025/03/05 | 100 | 101 | 99 | 100 | ±0 | ±0% | 55,000 |
| 2025/03/04 | 100 | 101 | 100 | 100 | -1 | -1% | 16,400 |
| 2025/03/03 | 101 | 101 | 100 | 101 | +1 | +1% | 58,600 |
| 2025/02/28 | 100 | 101 | 99 | 100 | ±0 | ±0% | 104,700 |
| 2025/02/27 | 101 | 101 | 100 | 100 | ±0 | ±0% | 14,100 |
| 2025/02/26 | 100 | 102 | 100 | 100 | ±0 | ±0% | 37,800 |
| 2025/02/25 | 101 | 102 | 100 | 100 | -1 | -1% | 54,700 |
| 2025/02/21 | 102 | 102 | 101 | 101 | -1 | -1% | 11,600 |
| 2025/02/20 | 101 | 102 | 101 | 102 | +1 | +1% | 8,200 |
| 2025/02/19 | 102 | 102 | 101 | 101 | -1 | -1% | 14,000 |
| 2025/02/18 | 102 | 102 | 101 | 102 | ±0 | ±0% | 31,200 |
| 2025/02/17 | 101 | 102 | 101 | 102 | +1 | +1% | 26,600 |
| 2025/02/14 | 102 | 102 | 101 | 101 | ±0 | ±0% | 15,400 |
| 2025/02/13 | 102 | 102 | 101 | 101 | ±0 | ±0% | 26,900 |
| 2025/02/12 | 102 | 102 | 101 | 101 | ±0 | ±0% | 18,000 |
| 2025/02/10 | 101 | 102 | 101 | 101 | ±0 | ±0% | 27,500 |
| 2025/02/07 | 102 | 102 | 101 | 101 | ±0 | ±0% | 17,600 |
51～
100
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
