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 |
|---|---|---|---|---|---|---|---|
| 2019/04/15 | 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 |
| 2019/02/28 | 100 | 100 | 89 | 89 | -8 | -8.2% | 630,500 |
| 2019/02/27 | 102 | 105 | 91 | 97 | -4 | -4% | 1,272,000 |
| 2019/02/26 | 85 | 110 | 83 | 101 | +16 | +18.8% | 2,395,300 |
| 2019/02/25 | 77 | 86 | 77 | 85 | +9 | +11.8% | 464,600 |
| 2019/02/22 | 76 | 76 | 75 | 76 | +1 | +1.3% | 14,800 |
| 2019/02/21 | 77 | 77 | 75 | 75 | -1 | -1.3% | 22,500 |
| 2019/02/20 | 75 | 77 | 75 | 76 | +1 | +1.3% | 18,300 |
| 2019/02/19 | 73 | 75 | 73 | 75 | +3 | +4.2% | 45,400 |
| 2019/02/18 | 73 | 74 | 72 | 72 | -1 | -1.4% | 14,900 |
| 2019/02/15 | 75 | 75 | 72 | 73 | -2 | -2.7% | 28,200 |
| 2019/02/14 | 76 | 77 | 75 | 75 | ±0 | ±0% | 10,200 |
| 2019/02/13 | 76 | 78 | 75 | 75 | -1 | -1.3% | 20,800 |
| 2019/02/12 | 76 | 77 | 74 | 76 | +1 | +1.3% | 17,900 |
| 2019/02/08 | 74 | 78 | 73 | 75 | ±0 | ±0% | 40,000 |
| 2019/02/07 | 78 | 80 | 75 | 75 | -3 | -3.8% | 64,800 |
| 2019/02/06 | 74 | 78 | 73 | 78 | +4 | +5.4% | 56,700 |
| 2019/02/05 | 73 | 74 | 72 | 74 | +1 | +1.4% | 25,600 |
| 2019/02/04 | 74 | 74 | 73 | 73 | ±0 | ±0% | 36,200 |
| 2019/02/01 | 78 | 79 | 73 | 73 | -5 | -6.4% | 150,000 |
1551～
1600
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
