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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 112 | 112 | 111 | 111 | -7 | -5.9% | 213,200 |
| 2024/01/29 | 117 | 118 | 116 | 118 | +2 | +1.7% | 279,700 |
| 2024/01/26 | 118 | 118 | 116 | 116 | -2 | -1.7% | 178,900 |
| 2024/01/25 | 117 | 118 | 116 | 118 | +2 | +1.7% | 105,600 |
| 2024/01/24 | 115 | 117 | 115 | 116 | +1 | +0.9% | 158,400 |
| 2024/01/23 | 115 | 116 | 114 | 115 | +1 | +0.9% | 99,100 |
| 2024/01/22 | 117 | 118 | 114 | 114 | -2 | -1.7% | 397,700 |
| 2024/01/19 | 116 | 117 | 115 | 116 | +1 | +0.9% | 69,100 |
| 2024/01/18 | 116 | 116 | 115 | 115 | +1 | +0.9% | 52,500 |
| 2024/01/17 | 115 | 116 | 114 | 114 | ±0 | ±0% | 83,300 |
| 2024/01/16 | 116 | 117 | 114 | 114 | -2 | -1.7% | 179,300 |
| 2024/01/15 | 116 | 117 | 116 | 116 | +1 | +0.9% | 113,800 |
| 2024/01/12 | 117 | 117 | 114 | 115 | -2 | -1.7% | 127,300 |
| 2024/01/11 | 116 | 117 | 115 | 117 | +2 | +1.7% | 163,200 |
| 2024/01/10 | 114 | 116 | 114 | 115 | +1 | +0.9% | 147,500 |
| 2024/01/09 | 114 | 114 | 113 | 114 | +2 | +1.8% | 118,400 |
| 2024/01/05 | 112 | 113 | 111 | 112 | +1 | +0.9% | 131,900 |
| 2024/01/04 | 112 | 113 | 111 | 111 | -1 | -0.9% | 116,700 |
| 2023/12/29 | 110 | 112 | 110 | 112 | +2 | +1.8% | 113,800 |
| 2023/12/28 | 109 | 111 | 108 | 110 | +2 | +1.9% | 132,600 |
| 2023/12/27 | 108 | 110 | 107 | 108 | +1 | +0.9% | 124,000 |
| 2023/12/26 | 109 | 110 | 107 | 107 | -1 | -0.9% | 87,900 |
| 2023/12/25 | 108 | 110 | 108 | 108 | ±0 | ±0% | 49,100 |
| 2023/12/22 | 108 | 109 | 106 | 108 | ±0 | ±0% | 113,400 |
| 2023/12/21 | 109 | 109 | 107 | 108 | -2 | -1.8% | 55,600 |
| 2023/12/20 | 105 | 110 | 105 | 110 | +4 | +3.8% | 156,900 |
| 2023/12/19 | 106 | 107 | 105 | 106 | +1 | +1% | 55,900 |
| 2023/12/18 | 106 | 106 | 105 | 105 | -1 | -0.9% | 42,200 |
| 2023/12/15 | 106 | 107 | 105 | 106 | ±0 | ±0% | 50,900 |
| 2023/12/14 | 107 | 107 | 106 | 106 | -1 | -0.9% | 29,900 |
| 2023/12/13 | 108 | 108 | 107 | 107 | -1 | -0.9% | 26,200 |
| 2023/12/12 | 108 | 109 | 108 | 108 | ±0 | ±0% | 37,300 |
| 2023/12/11 | 109 | 110 | 108 | 108 | -2 | -1.8% | 54,500 |
| 2023/12/08 | 109 | 110 | 108 | 110 | ±0 | ±0% | 129,700 |
| 2023/12/07 | 111 | 111 | 109 | 110 | -2 | -1.8% | 65,600 |
| 2023/12/06 | 109 | 112 | 109 | 112 | +2 | +1.8% | 54,800 |
| 2023/12/05 | 110 | 110 | 109 | 110 | ±0 | ±0% | 27,000 |
| 2023/12/04 | 110 | 110 | 109 | 110 | ±0 | ±0% | 48,600 |
| 2023/12/01 | 111 | 111 | 110 | 110 | -1 | -0.9% | 13,400 |
| 2023/11/30 | 110 | 111 | 110 | 111 | +1 | +0.9% | 12,800 |
| 2023/11/29 | 110 | 111 | 110 | 110 | +1 | +0.9% | 19,800 |
| 2023/11/28 | 110 | 111 | 109 | 109 | -1 | -0.9% | 32,000 |
| 2023/11/27 | 111 | 111 | 109 | 110 | -1 | -0.9% | 35,000 |
| 2023/11/24 | 110 | 111 | 109 | 111 | +1 | +0.9% | 22,800 |
| 2023/11/22 | 109 | 110 | 109 | 110 | ±0 | ±0% | 28,600 |
| 2023/11/21 | 109 | 110 | 109 | 110 | +1 | +0.9% | 32,000 |
| 2023/11/20 | 109 | 110 | 108 | 109 | ±0 | ±0% | 16,100 |
| 2023/11/17 | 109 | 109 | 108 | 109 | +1 | +0.9% | 9,600 |
| 2023/11/16 | 109 | 109 | 108 | 108 | -1 | -0.9% | 56,600 |
| 2023/11/15 | 108 | 110 | 108 | 109 | +1 | +0.9% | 28,600 |
351～
400
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
