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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 101 | 104 | 100 | 101 | +2 | +2% | 542,700 |
| 2025/03/26 | 102 | 128 | 98 | 99 | -2 | -2% | 4,470,500 |
| 2025/03/25 | 101 | 103 | 101 | 101 | ±0 | ±0% | 51,200 |
| 2025/03/24 | 103 | 103 | 101 | 101 | ±0 | ±0% | 34,100 |
| 2025/03/21 | 102 | 103 | 101 | 101 | ±0 | ±0% | 56,000 |
| 2025/03/19 | 101 | 103 | 101 | 101 | -1 | -1% | 66,500 |
| 2025/03/18 | 101 | 102 | 100 | 102 | +1 | +1% | 34,300 |
| 2025/03/17 | 101 | 101 | 100 | 101 | +1 | +1% | 86,400 |
| 2025/03/14 | 103 | 103 | 99 | 100 | -3 | -2.9% | 226,800 |
| 2025/03/13 | 103 | 103 | 102 | 103 | ±0 | ±0% | 65,800 |
| 2025/03/12 | 101 | 103 | 101 | 103 | +1 | +1% | 85,400 |
| 2025/03/11 | 102 | 102 | 100 | 102 | ±0 | ±0% | 68,400 |
| 2025/03/10 | 101 | 103 | 101 | 102 | +1 | +1% | 87,600 |
| 2025/03/07 | 101 | 102 | 100 | 101 | ±0 | ±0% | 18,700 |
| 2025/03/06 | 100 | 102 | 100 | 101 | +1 | +1% | 43,200 |
| 2025/03/05 | 100 | 101 | 99 | 100 | ±0 | ±0% | 55,000 |
| 2025/03/04 | 100 | 101 | 100 | 100 | -1 | -1% | 16,400 |
| 2025/03/03 | 101 | 101 | 100 | 101 | +1 | +1% | 58,600 |
| 2025/02/28 | 100 | 101 | 99 | 100 | ±0 | ±0% | 104,700 |
| 2025/02/27 | 101 | 101 | 100 | 100 | ±0 | ±0% | 14,100 |
| 2025/02/26 | 100 | 102 | 100 | 100 | ±0 | ±0% | 37,800 |
| 2025/02/25 | 101 | 102 | 100 | 100 | -1 | -1% | 54,700 |
| 2025/02/21 | 102 | 102 | 101 | 101 | -1 | -1% | 11,600 |
| 2025/02/20 | 101 | 102 | 101 | 102 | +1 | +1% | 8,200 |
| 2025/02/19 | 102 | 102 | 101 | 101 | -1 | -1% | 14,000 |
| 2025/02/18 | 102 | 102 | 101 | 102 | ±0 | ±0% | 31,200 |
| 2025/02/17 | 101 | 102 | 101 | 102 | +1 | +1% | 26,600 |
| 2025/02/14 | 102 | 102 | 101 | 101 | ±0 | ±0% | 15,400 |
| 2025/02/13 | 102 | 102 | 101 | 101 | ±0 | ±0% | 26,900 |
| 2025/02/12 | 102 | 102 | 101 | 101 | ±0 | ±0% | 18,000 |
| 2025/02/10 | 101 | 102 | 101 | 101 | ±0 | ±0% | 27,500 |
| 2025/02/07 | 102 | 102 | 101 | 101 | ±0 | ±0% | 17,600 |
| 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 |
101～
150
件表示中 / 1764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 | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11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 | 40,900円 | +7.8% | +15.4% | 2.20% | 9.49倍 | 1.30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 |
| ファンデリー | 51,200円 | +21.4% | - | 0.00% | 124.88倍 | 14.68倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| Ｇオイスター | 69,200円 | +32.0% | +999.9% | 1.45% | 25.40倍 | 2.36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 |
| キューブ | 54,000円 | +6.9% | +21.2% | 0.00% | 26.42倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
