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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 98 | 99 | 97 | 98 | ±0 | ±0% | 23,000 |
| 2024/11/01 | 98 | 99 | 98 | 98 | -1 | -1% | 15,700 |
| 2024/10/31 | 99 | 99 | 98 | 99 | ±0 | ±0% | 23,700 |
| 2024/10/30 | 98 | 99 | 98 | 99 | +1 | +1% | 8,400 |
| 2024/10/29 | 97 | 98 | 96 | 98 | +1 | +1% | 25,800 |
| 2024/10/28 | 96 | 97 | 95 | 97 | +2 | +2.1% | 16,500 |
| 2024/10/25 | 96 | 96 | 94 | 95 | -1 | -1% | 103,800 |
| 2024/10/24 | 97 | 98 | 96 | 96 | -2 | -2% | 28,900 |
| 2024/10/23 | 97 | 98 | 96 | 98 | +2 | +2.1% | 19,200 |
| 2024/10/22 | 98 | 98 | 96 | 96 | -2 | -2% | 54,600 |
| 2024/10/21 | 98 | 98 | 97 | 98 | +1 | +1% | 11,800 |
| 2024/10/18 | 98 | 98 | 97 | 97 | ±0 | ±0% | 19,700 |
| 2024/10/17 | 97 | 98 | 97 | 97 | ±0 | ±0% | 25,600 |
| 2024/10/16 | 99 | 99 | 97 | 97 | -2 | -2% | 97,600 |
| 2024/10/15 | 98 | 99 | 97 | 99 | +2 | +2.1% | 25,000 |
| 2024/10/11 | 98 | 99 | 97 | 97 | -2 | -2% | 68,600 |
| 2024/10/10 | 99 | 100 | 99 | 99 | ±0 | ±0% | 8,200 |
| 2024/10/09 | 99 | 100 | 98 | 99 | +1 | +1% | 26,200 |
| 2024/10/08 | 98 | 99 | 98 | 98 | -1 | -1% | 27,500 |
| 2024/10/07 | 99 | 100 | 98 | 99 | ±0 | ±0% | 38,500 |
| 2024/10/04 | 100 | 100 | 98 | 99 | -2 | -2% | 315,500 |
| 2024/10/03 | 100 | 101 | 99 | 101 | +1 | +1% | 17,700 |
| 2024/10/02 | 99 | 100 | 99 | 100 | ±0 | ±0% | 9,800 |
| 2024/10/01 | 101 | 101 | 99 | 100 | +1 | +1% | 17,100 |
| 2024/09/30 | 100 | 101 | 99 | 99 | -1 | -1% | 28,200 |
| 2024/09/27 | 101 | 101 | 100 | 100 | ±0 | ±0% | 36,100 |
| 2024/09/26 | 100 | 100 | 99 | 100 | +1 | +1% | 5,000 |
| 2024/09/25 | 101 | 101 | 99 | 99 | ±0 | ±0% | 7,400 |
| 2024/09/24 | 100 | 101 | 99 | 99 | ±0 | ±0% | 41,800 |
| 2024/09/20 | 100 | 101 | 99 | 99 | ±0 | ±0% | 44,100 |
| 2024/09/19 | 99 | 100 | 99 | 99 | ±0 | ±0% | 38,300 |
| 2024/09/18 | 99 | 100 | 99 | 99 | ±0 | ±0% | 22,100 |
| 2024/09/17 | 100 | 100 | 98 | 99 | ±0 | ±0% | 37,400 |
| 2024/09/13 | 100 | 100 | 99 | 99 | -1 | -1% | 21,400 |
| 2024/09/12 | 99 | 100 | 99 | 100 | +1 | +1% | 30,700 |
| 2024/09/11 | 99 | 100 | 98 | 99 | ±0 | ±0% | 69,400 |
| 2024/09/10 | 101 | 102 | 99 | 99 | -9 | -8.3% | 393,200 |
| 2024/09/09 | 105 | 108 | 104 | 108 | +2 | +1.9% | 209,200 |
| 2024/09/06 | 105 | 106 | 103 | 106 | +1 | +1% | 107,400 |
| 2024/09/05 | 105 | 106 | 104 | 105 | ±0 | ±0% | 13,000 |
| 2024/09/04 | 104 | 106 | 104 | 105 | -1 | -0.9% | 78,500 |
| 2024/09/03 | 106 | 106 | 104 | 106 | +1 | +1% | 114,700 |
| 2024/09/02 | 105 | 107 | 104 | 105 | +1 | +1% | 63,200 |
| 2024/08/30 | 104 | 105 | 103 | 104 | ±0 | ±0% | 15,800 |
| 2024/08/29 | 103 | 104 | 102 | 104 | +1 | +1% | 96,200 |
| 2024/08/28 | 102 | 104 | 101 | 103 | +1 | +1% | 111,800 |
| 2024/08/27 | 101 | 102 | 101 | 102 | +1 | +1% | 23,000 |
| 2024/08/26 | 102 | 102 | 101 | 101 | -1 | -1% | 6,000 |
| 2024/08/23 | 102 | 102 | 100 | 102 | +1 | +1% | 23,600 |
| 2024/08/22 | 102 | 102 | 101 | 101 | -1 | -1% | 10,400 |
101～
150
件表示中 / 1670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 | 9,400円 | +4.1% | +14.6% | 3.19% | 14.05倍 | 0.90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 |
| ワイエスフード | 8,400円 | +10.6% | -25.4% | 0.00% | 84.85倍 | 1.78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 |
| サンオータス | 83,300円 | +17.2% | +50.9% | 0.00% | 8.15倍 | 0.78倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| シーヴイエス | 52,600円 | +3.3% | -9.0% | 3.80% | 2.58倍 | 0.63倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| 魚 喜 | 104,000円 | +7.6% | +35.1% | 0.96% | 48.28倍 | 3.25倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
市場注目の銘柄
チャート関連のコラム
