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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 109 | 110 | 108 | 110 | +1 | +0.9% | 45,100 |
| 2024/06/26 | 109 | 110 | 108 | 109 | -1 | -0.9% | 196,500 |
| 2024/06/25 | 111 | 111 | 110 | 110 | ±0 | ±0% | 22,600 |
| 2024/06/24 | 109 | 111 | 108 | 110 | +2 | +1.9% | 96,000 |
| 2024/06/21 | 109 | 110 | 108 | 108 | -1 | -0.9% | 16,900 |
| 2024/06/20 | 108 | 109 | 108 | 109 | +2 | +1.9% | 9,400 |
| 2024/06/19 | 109 | 109 | 107 | 107 | -1 | -0.9% | 51,700 |
| 2024/06/18 | 108 | 110 | 107 | 108 | -1 | -0.9% | 88,600 |
| 2024/06/17 | 107 | 109 | 107 | 109 | +2 | +1.9% | 28,200 |
| 2024/06/14 | 108 | 109 | 105 | 107 | -1 | -0.9% | 302,200 |
| 2024/06/13 | 109 | 109 | 108 | 108 | ±0 | ±0% | 16,000 |
| 2024/06/12 | 108 | 110 | 108 | 108 | ±0 | ±0% | 66,900 |
| 2024/06/11 | 112 | 112 | 107 | 108 | -5 | -4.4% | 271,100 |
| 2024/06/10 | 111 | 113 | 111 | 113 | +3 | +2.7% | 171,100 |
| 2024/06/07 | 111 | 112 | 110 | 110 | -1 | -0.9% | 47,400 |
| 2024/06/06 | 112 | 112 | 111 | 111 | -1 | -0.9% | 2,500 |
| 2024/06/05 | 110 | 113 | 110 | 112 | +2 | +1.8% | 48,400 |
| 2024/06/04 | 111 | 112 | 110 | 110 | -1 | -0.9% | 26,100 |
| 2024/06/03 | 111 | 111 | 110 | 111 | +1 | +0.9% | 35,400 |
| 2024/05/31 | 109 | 110 | 109 | 110 | +1 | +0.9% | 12,900 |
| 2024/05/30 | 110 | 111 | 108 | 109 | -1 | -0.9% | 82,800 |
| 2024/05/29 | 111 | 111 | 110 | 110 | -1 | -0.9% | 10,800 |
| 2024/05/28 | 110 | 112 | 109 | 111 | +1 | +0.9% | 131,900 |
| 2024/05/27 | 111 | 111 | 110 | 110 | ±0 | ±0% | 28,400 |
| 2024/05/24 | 110 | 111 | 110 | 110 | ±0 | ±0% | 38,700 |
| 2024/05/23 | 111 | 111 | 110 | 110 | -1 | -0.9% | 9,300 |
| 2024/05/22 | 111 | 111 | 109 | 111 | +1 | +0.9% | 32,400 |
| 2024/05/21 | 111 | 112 | 110 | 110 | -1 | -0.9% | 21,100 |
| 2024/05/20 | 110 | 112 | 110 | 111 | +1 | +0.9% | 21,300 |
| 2024/05/17 | 110 | 111 | 110 | 110 | ±0 | ±0% | 5,600 |
| 2024/05/16 | 110 | 111 | 110 | 110 | ±0 | ±0% | 11,900 |
| 2024/05/15 | 110 | 112 | 110 | 110 | ±0 | ±0% | 120,200 |
| 2024/05/14 | 110 | 110 | 109 | 110 | ±0 | ±0% | 27,000 |
| 2024/05/13 | 110 | 111 | 109 | 110 | ±0 | ±0% | 9,800 |
| 2024/05/10 | 111 | 111 | 110 | 110 | -1 | -0.9% | 5,100 |
| 2024/05/09 | 111 | 111 | 110 | 111 | ±0 | ±0% | 103,700 |
| 2024/05/08 | 110 | 111 | 110 | 111 | +1 | +0.9% | 23,000 |
| 2024/05/07 | 110 | 111 | 109 | 110 | ±0 | ±0% | 58,200 |
| 2024/05/02 | 109 | 110 | 108 | 110 | +1 | +0.9% | 21,200 |
| 2024/05/01 | 109 | 110 | 109 | 109 | ±0 | ±0% | 24,000 |
| 2024/04/30 | 109 | 110 | 109 | 109 | ±0 | ±0% | 13,300 |
| 2024/04/26 | 109 | 110 | 109 | 109 | +1 | +0.9% | 15,900 |
| 2024/04/25 | 108 | 111 | 108 | 108 | ±0 | ±0% | 53,700 |
| 2024/04/24 | 109 | 109 | 108 | 108 | ±0 | ±0% | 18,400 |
| 2024/04/23 | 107 | 109 | 107 | 108 | +1 | +0.9% | 98,400 |
| 2024/04/22 | 107 | 108 | 107 | 107 | -1 | -0.9% | 5,700 |
| 2024/04/19 | 108 | 108 | 106 | 108 | ±0 | ±0% | 162,800 |
| 2024/04/18 | 107 | 109 | 107 | 108 | +1 | +0.9% | 66,800 |
| 2024/04/17 | 107 | 108 | 107 | 107 | ±0 | ±0% | 11,500 |
| 2024/04/16 | 108 | 108 | 107 | 107 | -1 | -0.9% | 114,100 |
101～
150
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
