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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 85 | 86 | 84 | 84 | ±0 | ±0% | 45,300 |
| 2019/05/17 | 82 | 85 | 82 | 84 | +1 | +1.2% | 28,500 |
| 2019/05/16 | 85 | 85 | 82 | 83 | -2 | -2.4% | 38,600 |
| 2019/05/15 | 85 | 85 | 83 | 85 | ±0 | ±0% | 14,200 |
| 2019/05/14 | 85 | 85 | 83 | 85 | -1 | -1.2% | 78,700 |
| 2019/05/13 | 88 | 88 | 86 | 86 | ±0 | ±0% | 22,500 |
| 2019/05/10 | 86 | 88 | 86 | 86 | ±0 | ±0% | 32,800 |
| 2019/05/09 | 88 | 89 | 86 | 86 | -2 | -2.3% | 30,400 |
| 2019/05/08 | 88 | 88 | 87 | 88 | +1 | +1.1% | 5,600 |
| 2019/05/07 | 88 | 89 | 87 | 87 | -1 | -1.1% | 26,400 |
| 2019/04/26 | 89 | 89 | 87 | 88 | -2 | -2.2% | 36,700 |
| 2019/04/25 | 90 | 91 | 89 | 90 | -2 | -2.2% | 30,600 |
| 2019/04/24 | 89 | 92 | 89 | 92 | +2 | +2.2% | 29,500 |
| 2019/04/23 | 91 | 93 | 89 | 90 | ±0 | ±0% | 107,700 |
| 2019/04/22 | 93 | 93 | 90 | 90 | -3 | -3.2% | 30,200 |
| 2019/04/19 | 93 | 93 | 91 | 93 | +1 | +1.1% | 37,900 |
| 2019/04/18 | 92 | 93 | 92 | 92 | ±0 | ±0% | 26,900 |
| 2019/04/17 | 92 | 93 | 92 | 92 | -1 | -1.1% | 27,200 |
| 2019/04/16 | 93 | 93 | 92 | 93 | +1 | +1.1% | 31,900 |
| 2019/04/15 | 94 | 94 | 91 | 92 | -2 | -2.1% | 97,600 |
| 2019/04/12 | 95 | 96 | 94 | 94 | -1 | -1.1% | 77,700 |
| 2019/04/11 | 96 | 97 | 95 | 95 | ±0 | ±0% | 42,300 |
| 2019/04/10 | 95 | 96 | 95 | 95 | ±0 | ±0% | 24,200 |
| 2019/04/09 | 96 | 98 | 95 | 95 | -2 | -2.1% | 94,800 |
| 2019/04/08 | 97 | 98 | 95 | 97 | ±0 | ±0% | 50,000 |
| 2019/04/05 | 97 | 97 | 95 | 97 | ±0 | ±0% | 39,400 |
| 2019/04/04 | 96 | 98 | 94 | 97 | +1 | +1% | 160,100 |
| 2019/04/03 | 95 | 96 | 93 | 96 | ±0 | ±0% | 116,100 |
| 2019/04/02 | 96 | 98 | 95 | 96 | -1 | -1% | 83,500 |
| 2019/04/01 | 100 | 100 | 97 | 97 | +1 | +1% | 75,900 |
| 2019/03/29 | 99 | 100 | 96 | 96 | -2 | -2% | 135,300 |
| 2019/03/28 | 97 | 99 | 96 | 98 | -2 | -2% | 171,700 |
| 2019/03/27 | 95 | 103 | 95 | 100 | +5 | +5.3% | 254,000 |
| 2019/03/26 | 95 | 97 | 94 | 95 | ±0 | ±0% | 118,100 |
| 2019/03/25 | 99 | 100 | 95 | 95 | -7 | -6.9% | 371,800 |
| 2019/03/22 | 108 | 109 | 102 | 102 | -1 | -1% | 498,400 |
| 2019/03/20 | 110 | 114 | 101 | 103 | -7 | -6.4% | 1,886,800 |
| 2019/03/19 | 117 | 119 | 110 | 110 | -12 | -9.8% | 747,000 |
| 2019/03/18 | 117 | 124 | 108 | 122 | +2 | +1.7% | 2,466,600 |
| 2019/03/15 | 108 | 120 | 104 | 120 | +30 | +33.3% | 4,980,900 |
| 2019/03/14 | 90 | 91 | 89 | 90 | +1 | +1.1% | 63,100 |
| 2019/03/13 | 89 | 90 | 87 | 89 | ±0 | ±0% | 90,100 |
| 2019/03/12 | 89 | 90 | 86 | 89 | +1 | +1.1% | 105,900 |
| 2019/03/11 | 89 | 90 | 88 | 88 | -2 | -2.2% | 26,800 |
| 2019/03/08 | 90 | 90 | 85 | 90 | +1 | +1.1% | 133,000 |
| 2019/03/07 | 93 | 93 | 89 | 89 | -1 | -1.1% | 223,800 |
| 2019/03/06 | 90 | 96 | 88 | 90 | +4 | +4.7% | 715,800 |
| 2019/03/05 | 86 | 91 | 85 | 86 | ±0 | ±0% | 510,900 |
| 2019/03/04 | 88 | 89 | 85 | 86 | -4 | -4.4% | 196,200 |
| 2019/03/01 | 91 | 91 | 86 | 90 | +1 | +1.1% | 269,900 |
1351～
1400
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
