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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 75 | 75 | 73 | 74 | -1 | -1.3% | 66,500 |
2020/07/16 | 77 | 77 | 74 | 75 | -2 | -2.6% | 54,600 |
2020/07/15 | 77 | 78 | 76 | 77 | ±0 | ±0% | 66,800 |
2020/07/14 | 76 | 77 | 76 | 77 | +1 | +1.3% | 68,200 |
2020/07/13 | 74 | 76 | 73 | 76 | +3 | +4.1% | 105,300 |
2020/07/10 | 75 | 76 | 73 | 73 | -2 | -2.7% | 72,400 |
2020/07/09 | 74 | 77 | 74 | 75 | +1 | +1.4% | 59,000 |
2020/07/08 | 74 | 75 | 73 | 74 | -1 | -1.3% | 78,500 |
2020/07/07 | 76 | 77 | 74 | 75 | -1 | -1.3% | 44,100 |
2020/07/06 | 74 | 76 | 73 | 76 | +2 | +2.7% | 84,900 |
2020/07/03 | 72 | 74 | 72 | 74 | +3 | +4.2% | 39,800 |
2020/07/02 | 73 | 74 | 71 | 71 | -2 | -2.7% | 96,700 |
2020/07/01 | 74 | 75 | 73 | 73 | -1 | -1.4% | 35,800 |
2020/06/30 | 75 | 76 | 73 | 74 | ±0 | ±0% | 93,700 |
2020/06/29 | 75 | 76 | 73 | 74 | -3 | -3.9% | 131,400 |
2020/06/26 | 78 | 78 | 74 | 77 | ±0 | ±0% | 165,500 |
2020/06/25 | 77 | 78 | 76 | 77 | -1 | -1.3% | 101,300 |
2020/06/24 | 77 | 79 | 77 | 78 | +1 | +1.3% | 222,500 |
2020/06/23 | 76 | 77 | 74 | 77 | +2 | +2.7% | 154,300 |
2020/06/22 | 76 | 76 | 75 | 75 | ±0 | ±0% | 76,600 |
2020/06/19 | 74 | 75 | 73 | 75 | +1 | +1.4% | 74,700 |
2020/06/18 | 73 | 74 | 72 | 74 | ±0 | ±0% | 62,800 |
2020/06/17 | 73 | 74 | 72 | 74 | +1 | +1.4% | 68,900 |
2020/06/16 | 72 | 74 | 71 | 73 | +3 | +4.3% | 280,200 |
2020/06/15 | 74 | 74 | 69 | 70 | -3 | -4.1% | 239,500 |
2020/06/12 | 71 | 74 | 70 | 73 | -1 | -1.4% | 447,900 |
2020/06/11 | 79 | 80 | 74 | 74 | -4 | -5.1% | 458,200 |
2020/06/10 | 79 | 80 | 78 | 78 | ±0 | ±0% | 528,900 |
2020/06/09 | 81 | 82 | 74 | 78 | -12 | -13.3% | 1,814,100 |
2020/06/08 | 85 | 90 | 84 | 90 | +6 | +7.1% | 905,800 |
2020/06/05 | 81 | 85 | 81 | 84 | +5 | +6.3% | 292,500 |
2020/06/04 | 81 | 83 | 78 | 79 | -1 | -1.3% | 313,300 |
2020/06/03 | 79 | 85 | 78 | 80 | +2 | +2.6% | 635,300 |
2020/06/02 | 80 | 81 | 77 | 78 | -1 | -1.3% | 279,400 |
2020/06/01 | 78 | 80 | 78 | 79 | ±0 | ±0% | 232,900 |
2020/05/29 | 77 | 79 | 75 | 79 | +2 | +2.6% | 222,200 |
2020/05/28 | 77 | 78 | 76 | 77 | +2 | +2.7% | 319,200 |
2020/05/27 | 74 | 77 | 74 | 75 | +1 | +1.4% | 177,000 |
2020/05/26 | 74 | 75 | 72 | 74 | +1 | +1.4% | 264,700 |
2020/05/25 | 74 | 74 | 71 | 73 | +1 | +1.4% | 139,600 |
2020/05/22 | 71 | 74 | 71 | 72 | +1 | +1.4% | 283,200 |
2020/05/21 | 68 | 72 | 67 | 71 | +5 | +7.6% | 457,200 |
2020/05/20 | 64 | 67 | 64 | 66 | +1 | +1.5% | 122,800 |
2020/05/19 | 66 | 66 | 63 | 65 | ±0 | ±0% | 140,400 |
2020/05/18 | 64 | 66 | 64 | 65 | +1 | +1.6% | 118,100 |
2020/05/15 | 63 | 65 | 63 | 64 | +1 | +1.6% | 134,200 |
2020/05/14 | 66 | 67 | 63 | 63 | -3 | -4.5% | 189,800 |
2020/05/13 | 64 | 67 | 64 | 66 | ±0 | ±0% | 127,900 |
2020/05/12 | 66 | 66 | 64 | 66 | ±0 | ±0% | 180,900 |
2020/05/11 | 63 | 66 | 63 | 66 | +3 | +4.8% | 107,800 |
1051~
1100
件表示中 / 1568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 | 9,800円 | +10.4% | +51.2% | 3.06% | 17.59倍 | 0.93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 |
ワイエスフード | 10,800円 | +10.6% | -25.4% | 0.00% | 103.84倍 | 2.22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 |
ミアヘルサHD | 106,900円 | +0.8% | +28.3% | 2.81% | 9.71倍 | 0.86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 |
カルラ | 46,000円 | +3.8% | -11.5% | 1.09% | 9.82倍 | 1.39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 |
シーヴイエス | 54,100円 | +3.3% | -9.0% | 3.70% | 2.65倍 | 0.65倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
市場注目の銘柄
チャート関連のコラム