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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 105 | 108 | 104 | 108 | +2 | +1.9% | 209,200 |
| 2024/09/06 | 105 | 106 | 103 | 106 | +1 | +1% | 107,400 |
| 2024/09/05 | 105 | 106 | 104 | 105 | ±0 | ±0% | 13,000 |
| 2024/09/04 | 104 | 106 | 104 | 105 | -1 | -0.9% | 78,500 |
| 2024/09/03 | 106 | 106 | 104 | 106 | +1 | +1% | 114,700 |
| 2024/09/02 | 105 | 107 | 104 | 105 | +1 | +1% | 63,200 |
| 2024/08/30 | 104 | 105 | 103 | 104 | ±0 | ±0% | 15,800 |
| 2024/08/29 | 103 | 104 | 102 | 104 | +1 | +1% | 96,200 |
| 2024/08/28 | 102 | 104 | 101 | 103 | +1 | +1% | 111,800 |
| 2024/08/27 | 101 | 102 | 101 | 102 | +1 | +1% | 23,000 |
| 2024/08/26 | 102 | 102 | 101 | 101 | -1 | -1% | 6,000 |
| 2024/08/23 | 102 | 102 | 100 | 102 | +1 | +1% | 23,600 |
| 2024/08/22 | 102 | 102 | 101 | 101 | -1 | -1% | 10,400 |
| 2024/08/21 | 101 | 102 | 101 | 102 | +1 | +1% | 16,000 |
| 2024/08/20 | 101 | 102 | 101 | 101 | +1 | +1% | 50,000 |
| 2024/08/19 | 102 | 103 | 100 | 100 | -2 | -2% | 90,600 |
| 2024/08/16 | 100 | 102 | 99 | 102 | +3 | +3% | 96,400 |
| 2024/08/15 | 100 | 101 | 99 | 99 | -2 | -2% | 52,500 |
| 2024/08/14 | 101 | 101 | 98 | 101 | ±0 | ±0% | 70,200 |
| 2024/08/13 | 101 | 101 | 99 | 101 | +1 | +1% | 26,800 |
| 2024/08/09 | 101 | 101 | 99 | 100 | -1 | -1% | 38,900 |
| 2024/08/08 | 98 | 101 | 96 | 101 | +3 | +3.1% | 42,000 |
| 2024/08/07 | 95 | 101 | 95 | 98 | +3 | +3.2% | 108,900 |
| 2024/08/06 | 97 | 98 | 93 | 95 | +2 | +2.2% | 170,100 |
| 2024/08/05 | 103 | 103 | 91 | 93 | -12 | -11.4% | 213,000 |
| 2024/08/02 | 105 | 106 | 102 | 105 | -1 | -0.9% | 126,100 |
| 2024/08/01 | 107 | 107 | 106 | 106 | -1 | -0.9% | 42,700 |
| 2024/07/31 | 107 | 108 | 107 | 107 | ±0 | ±0% | 20,700 |
| 2024/07/30 | 108 | 108 | 107 | 107 | -1 | -0.9% | 7,400 |
| 2024/07/29 | 108 | 108 | 107 | 108 | +1 | +0.9% | 13,000 |
| 2024/07/26 | 106 | 107 | 106 | 107 | +1 | +0.9% | 26,400 |
| 2024/07/25 | 107 | 108 | 106 | 106 | -1 | -0.9% | 64,700 |
| 2024/07/24 | 108 | 108 | 107 | 107 | -1 | -0.9% | 36,100 |
| 2024/07/23 | 108 | 109 | 108 | 108 | ±0 | ±0% | 15,700 |
| 2024/07/22 | 109 | 109 | 108 | 108 | ±0 | ±0% | 17,800 |
| 2024/07/19 | 108 | 109 | 108 | 108 | ±0 | ±0% | 5,300 |
| 2024/07/18 | 109 | 109 | 108 | 108 | -1 | -0.9% | 13,000 |
| 2024/07/17 | 109 | 109 | 108 | 109 | ±0 | ±0% | 19,800 |
| 2024/07/16 | 108 | 110 | 108 | 109 | +1 | +0.9% | 25,200 |
| 2024/07/12 | 108 | 109 | 108 | 108 | -1 | -0.9% | 15,100 |
| 2024/07/11 | 108 | 109 | 108 | 109 | ±0 | ±0% | 17,600 |
| 2024/07/10 | 109 | 110 | 109 | 109 | ±0 | ±0% | 14,200 |
| 2024/07/09 | 109 | 110 | 109 | 109 | ±0 | ±0% | 40,400 |
| 2024/07/08 | 109 | 110 | 109 | 109 | ±0 | ±0% | 15,900 |
| 2024/07/05 | 109 | 110 | 109 | 109 | ±0 | ±0% | 19,000 |
| 2024/07/04 | 110 | 110 | 109 | 109 | -1 | -0.9% | 9,400 |
| 2024/07/03 | 110 | 111 | 109 | 110 | +1 | +0.9% | 55,000 |
| 2024/07/02 | 110 | 110 | 109 | 109 | -1 | -0.9% | 11,900 |
| 2024/07/01 | 110 | 110 | 108 | 110 | +1 | +0.9% | 24,900 |
| 2024/06/28 | 110 | 110 | 109 | 109 | -1 | -0.9% | 17,100 |
51～
100
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
