ストライダーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 226 | 231 | 222 | 225 | -7 | -3% | 6,000 |
| 2025/04/03 | 234 | 234 | 228 | 232 | -4 | -1.7% | 5,000 |
| 2025/04/02 | 230 | 236 | 230 | 236 | -1 | -0.4% | 8,600 |
| 2025/04/01 | 232 | 237 | 232 | 237 | ±0 | ±0% | 6,300 |
| 2025/03/31 | 241 | 242 | 230 | 237 | -4 | -1.7% | 8,800 |
| 2025/03/28 | 246 | 246 | 238 | 241 | -8 | -3.2% | 9,000 |
| 2025/03/27 | 251 | 255 | 248 | 249 | -2 | -0.8% | 5,600 |
| 2025/03/26 | 255 | 255 | 251 | 251 | ±0 | ±0% | 5,400 |
| 2025/03/25 | 250 | 255 | 250 | 251 | -1 | -0.4% | 4,800 |
| 2025/03/24 | 250 | 255 | 250 | 252 | +2 | +0.8% | 4,500 |
| 2025/03/21 | 248 | 250 | 242 | 250 | ±0 | ±0% | 7,700 |
| 2025/03/19 | 250 | 253 | 250 | 250 | ±0 | ±0% | 7,900 |
| 2025/03/18 | 255 | 255 | 250 | 250 | -2 | -0.8% | 5,700 |
| 2025/03/17 | 255 | 255 | 250 | 252 | +7 | +2.9% | 14,300 |
| 2025/03/14 | 250 | 251 | 244 | 245 | -6 | -2.4% | 10,100 |
| 2025/03/13 | 257 | 257 | 251 | 251 | -3 | -1.2% | 8,900 |
| 2025/03/12 | 251 | 256 | 250 | 254 | +3 | +1.2% | 13,000 |
| 2025/03/11 | 251 | 270 | 242 | 251 | +1 | +0.4% | 97,800 |
| 2025/03/10 | 246 | 251 | 245 | 250 | +9 | +3.7% | 38,700 |
| 2025/03/07 | 235 | 243 | 235 | 241 | +1 | +0.4% | 17,700 |
| 2025/03/06 | 243 | 245 | 239 | 240 | ±0 | ±0% | 23,900 |
| 2025/03/05 | 233 | 241 | 233 | 240 | +6 | +2.6% | 8,700 |
| 2025/03/04 | 241 | 241 | 233 | 234 | -9 | -3.7% | 8,700 |
| 2025/03/03 | 240 | 243 | 237 | 243 | +6 | +2.5% | 46,800 |
| 2025/02/28 | 235 | 237 | 232 | 237 | +4 | +1.7% | 10,700 |
| 2025/02/27 | 238 | 239 | 232 | 233 | -3 | -1.3% | 18,100 |
| 2025/02/26 | 237 | 237 | 231 | 236 | -1 | -0.4% | 19,100 |
| 2025/02/25 | 225 | 237 | 224 | 237 | +12 | +5.3% | 52,700 |
| 2025/02/21 | 227 | 230 | 223 | 225 | -1 | -0.4% | 29,600 |
| 2025/02/20 | 224 | 227 | 222 | 226 | +2 | +0.9% | 8,000 |
| 2025/02/19 | 224 | 225 | 223 | 224 | ±0 | ±0% | 4,000 |
| 2025/02/18 | 222 | 224 | 219 | 224 | +4 | +1.8% | 3,600 |
| 2025/02/17 | 220 | 221 | 219 | 220 | -1 | -0.5% | 3,000 |
| 2025/02/14 | 220 | 224 | 220 | 221 | +1 | +0.5% | 4,400 |
| 2025/02/13 | 213 | 222 | 213 | 220 | -1 | -0.5% | 21,500 |
| 2025/02/12 | 217 | 223 | 217 | 221 | +4 | +1.8% | 9,800 |
| 2025/02/10 | 211 | 218 | 211 | 217 | -2 | -0.9% | 11,800 |
| 2025/02/07 | 214 | 219 | 214 | 219 | +4 | +1.9% | 5,500 |
| 2025/02/06 | 216 | 216 | 214 | 215 | +2 | +0.9% | 5,500 |
| 2025/02/05 | 211 | 214 | 211 | 213 | +1 | +0.5% | 6,800 |
| 2025/02/04 | 215 | 215 | 210 | 212 | -3 | -1.4% | 13,800 |
| 2025/02/03 | 218 | 218 | 215 | 215 | -3 | -1.4% | 3,700 |
| 2025/01/31 | 219 | 220 | 216 | 218 | ±0 | ±0% | 13,200 |
| 2025/01/30 | 216 | 219 | 214 | 218 | +2 | +0.9% | 8,000 |
| 2025/01/29 | 218 | 218 | 214 | 216 | -2 | -0.9% | 7,100 |
| 2025/01/28 | 217 | 218 | 214 | 218 | +1 | +0.5% | 3,100 |
| 2025/01/27 | 213 | 217 | 209 | 217 | +4 | +1.9% | 8,600 |
| 2025/01/24 | 213 | 217 | 206 | 213 | -4 | -1.8% | 17,500 |
| 2025/01/23 | 216 | 217 | 212 | 217 | +3 | +1.4% | 10,300 |
| 2025/01/22 | 215 | 215 | 208 | 214 | +1 | +0.5% | 11,300 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ストライダース」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 |
|---|---|---|---|---|---|---|---|---|
| ストライダース | 22,500円 | +0.3% | +38.6% | 2.22% | 18.25倍 | 0.76倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| アルバリンク | - | - | - | - | - | - |
|
- |
| エイシアンスター | 7,800円 | +17.6% | +59.3% | 0.00% | 30.35倍 | 0.83倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| 東日本地 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
