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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 101 | 103 | 101 | 101 | ±0 | ±0% | 32,300 |
| 2025/02/05 | 103 | 103 | 101 | 101 | -2 | -1.9% | 62,000 |
| 2025/02/04 | 103 | 103 | 102 | 103 | +1 | +1% | 9,300 |
| 2025/02/03 | 103 | 104 | 102 | 102 | -1 | -1% | 68,300 |
| 2025/01/31 | 104 | 104 | 103 | 103 | ±0 | ±0% | 24,500 |
| 2025/01/30 | 102 | 105 | 102 | 103 | -10 | -8.8% | 320,000 |
| 2025/01/29 | 112 | 114 | 111 | 113 | +1 | +0.9% | 235,900 |
| 2025/01/28 | 113 | 113 | 111 | 112 | ±0 | ±0% | 136,100 |
| 2025/01/27 | 111 | 113 | 111 | 112 | +1 | +0.9% | 85,800 |
| 2025/01/24 | 112 | 113 | 111 | 111 | -1 | -0.9% | 93,600 |
| 2025/01/23 | 112 | 113 | 111 | 112 | ±0 | ±0% | 20,600 |
| 2025/01/22 | 112 | 113 | 111 | 112 | +1 | +0.9% | 23,800 |
| 2025/01/21 | 112 | 113 | 111 | 111 | -1 | -0.9% | 25,200 |
| 2025/01/20 | 113 | 113 | 111 | 112 | +1 | +0.9% | 35,700 |
| 2025/01/17 | 111 | 113 | 111 | 111 | ±0 | ±0% | 60,400 |
| 2025/01/16 | 111 | 113 | 111 | 111 | ±0 | ±0% | 58,300 |
| 2025/01/15 | 111 | 113 | 111 | 111 | ±0 | ±0% | 39,100 |
| 2025/01/14 | 111 | 112 | 111 | 111 | ±0 | ±0% | 42,800 |
| 2025/01/10 | 113 | 113 | 111 | 111 | -2 | -1.8% | 134,000 |
| 2025/01/09 | 114 | 115 | 113 | 113 | -1 | -0.9% | 43,200 |
| 2025/01/08 | 114 | 115 | 113 | 114 | ±0 | ±0% | 50,800 |
| 2025/01/07 | 113 | 115 | 112 | 114 | +2 | +1.8% | 206,900 |
| 2025/01/06 | 113 | 115 | 111 | 112 | -1 | -0.9% | 164,600 |
| 2024/12/30 | 109 | 114 | 108 | 113 | +5 | +4.6% | 179,600 |
| 2024/12/27 | 108 | 111 | 107 | 108 | +1 | +0.9% | 213,100 |
| 2024/12/26 | 105 | 107 | 104 | 107 | +3 | +2.9% | 78,300 |
| 2024/12/25 | 108 | 108 | 104 | 104 | -3 | -2.8% | 86,400 |
| 2024/12/24 | 106 | 107 | 106 | 107 | ±0 | ±0% | 37,500 |
| 2024/12/23 | 105 | 108 | 104 | 107 | +2 | +1.9% | 247,900 |
| 2024/12/20 | 101 | 107 | 101 | 105 | +5 | +5% | 387,200 |
| 2024/12/19 | 100 | 101 | 99 | 100 | -1 | -1% | 153,700 |
| 2024/12/18 | 102 | 102 | 100 | 101 | -1 | -1% | 37,900 |
| 2024/12/17 | 101 | 102 | 100 | 102 | +1 | +1% | 85,900 |
| 2024/12/16 | 101 | 101 | 100 | 101 | ±0 | ±0% | 41,300 |
| 2024/12/13 | 101 | 101 | 100 | 101 | +1 | +1% | 16,300 |
| 2024/12/12 | 101 | 102 | 100 | 100 | -1 | -1% | 47,900 |
| 2024/12/11 | 101 | 101 | 100 | 101 | +1 | +1% | 54,100 |
| 2024/12/10 | 103 | 103 | 99 | 100 | -3 | -2.9% | 183,100 |
| 2024/12/09 | 101 | 105 | 101 | 103 | +2 | +2% | 225,700 |
| 2024/12/06 | 102 | 102 | 100 | 101 | -1 | -1% | 41,500 |
| 2024/12/05 | 102 | 102 | 101 | 102 | +1 | +1% | 10,100 |
| 2024/12/04 | 101 | 103 | 101 | 101 | +1 | +1% | 46,800 |
| 2024/12/03 | 101 | 102 | 100 | 100 | -1 | -1% | 102,800 |
| 2024/12/02 | 102 | 102 | 100 | 101 | +1 | +1% | 45,500 |
| 2024/11/29 | 100 | 101 | 100 | 100 | ±0 | ±0% | 24,500 |
| 2024/11/28 | 100 | 101 | 99 | 100 | ±0 | ±0% | 54,800 |
| 2024/11/27 | 100 | 101 | 99 | 100 | ±0 | ±0% | 18,600 |
| 2024/11/26 | 101 | 101 | 100 | 100 | -1 | -1% | 8,100 |
| 2024/11/25 | 100 | 101 | 99 | 101 | +1 | +1% | 40,000 |
| 2024/11/22 | 100 | 100 | 99 | 100 | ±0 | ±0% | 10,500 |
101～
150
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
