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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 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 |
| 2020/05/08 | 64 | 64 | 62 | 63 | ±0 | ±0% | 110,500 |
| 2020/05/07 | 62 | 65 | 61 | 63 | +1 | +1.6% | 85,800 |
| 2020/05/01 | 63 | 64 | 60 | 62 | -2 | -3.1% | 94,500 |
| 2020/04/30 | 64 | 64 | 62 | 64 | +2 | +3.2% | 143,800 |
| 2020/04/28 | 61 | 63 | 61 | 62 | +1 | +1.6% | 59,300 |
| 2020/04/27 | 61 | 62 | 60 | 61 | +1 | +1.7% | 55,300 |
| 2020/04/24 | 60 | 61 | 59 | 60 | ±0 | ±0% | 68,700 |
| 2020/04/23 | 58 | 61 | 58 | 60 | +3 | +5.3% | 111,000 |
| 2020/04/22 | 62 | 62 | 55 | 57 | -3 | -5% | 375,500 |
| 2020/04/21 | 64 | 65 | 59 | 60 | -6 | -9.1% | 355,400 |
| 2020/04/20 | 64 | 66 | 63 | 66 | +2 | +3.1% | 131,600 |
| 2020/04/17 | 65 | 65 | 61 | 64 | ±0 | ±0% | 176,100 |
| 2020/04/16 | 60 | 67 | 60 | 64 | +4 | +6.7% | 525,700 |
| 2020/04/15 | 59 | 61 | 58 | 60 | +3 | +5.3% | 218,700 |
| 2020/04/14 | 57 | 59 | 56 | 57 | +1 | +1.8% | 115,300 |
| 2020/04/13 | 57 | 57 | 55 | 56 | -1 | -1.8% | 113,600 |
| 2020/04/10 | 56 | 57 | 55 | 57 | +1 | +1.8% | 140,700 |
| 2020/04/09 | 55 | 56 | 54 | 56 | +2 | +3.7% | 118,600 |
| 2020/04/08 | 53 | 56 | 53 | 54 | ±0 | ±0% | 78,800 |
| 2020/04/07 | 52 | 54 | 52 | 54 | +2 | +3.8% | 215,700 |
| 2020/04/06 | 49 | 52 | 49 | 52 | +4 | +8.3% | 60,300 |
| 2020/04/03 | 51 | 52 | 48 | 48 | -2 | -4% | 106,000 |
| 2020/04/02 | 51 | 52 | 50 | 50 | ±0 | ±0% | 53,900 |
| 2020/04/01 | 52 | 53 | 50 | 50 | -3 | -5.7% | 88,400 |
| 2020/03/31 | 53 | 54 | 52 | 53 | +1 | +1.9% | 67,900 |
| 2020/03/30 | 52 | 53 | 51 | 52 | ±0 | ±0% | 138,900 |
| 2020/03/27 | 56 | 57 | 52 | 52 | -4 | -7.1% | 436,000 |
| 2020/03/26 | 59 | 59 | 55 | 56 | -3 | -5.1% | 211,600 |
| 2020/03/25 | 55 | 59 | 54 | 59 | +7 | +13.5% | 260,200 |
| 2020/03/24 | 49 | 53 | 49 | 52 | +4 | +8.3% | 223,300 |
| 2020/03/23 | 48 | 49 | 47 | 48 | ±0 | ±0% | 73,100 |
| 2020/03/19 | 51 | 53 | 46 | 48 | -3 | -5.9% | 175,100 |
| 2020/03/18 | 53 | 54 | 51 | 51 | ±0 | ±0% | 199,400 |
| 2020/03/17 | 47 | 52 | 46 | 51 | +1 | +2% | 133,100 |
| 2020/03/16 | 52 | 54 | 50 | 50 | -1 | -2% | 255,600 |
1101～
1150
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
