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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,282,000 |
| 2017/02/14 | 75 | 75 | 74 | 74 | -1 | -1.3% | 905,000 |
| 2017/02/13 | 76 | 77 | 74 | 75 | -1 | -1.3% | 1,378,000 |
| 2017/02/10 | 80 | 80 | 74 | 76 | -6 | -7.3% | 4,902,000 |
| 2017/02/09 | 84 | 86 | 81 | 82 | -2 | -2.4% | 3,705,000 |
| 2017/02/08 | 83 | 85 | 83 | 84 | +1 | +1.2% | 1,595,000 |
| 2017/02/07 | 82 | 83 | 81 | 83 | +1 | +1.2% | 682,000 |
| 2017/02/06 | 83 | 84 | 82 | 82 | -1 | -1.2% | 567,000 |
| 2017/02/03 | 83 | 84 | 82 | 83 | ±0 | ±0% | 1,179,000 |
| 2017/02/02 | 84 | 85 | 82 | 83 | ±0 | ±0% | 1,632,000 |
| 2017/02/01 | 84 | 86 | 83 | 83 | -2 | -2.4% | 1,480,000 |
| 2017/01/31 | 81 | 87 | 81 | 85 | +4 | +4.9% | 3,935,000 |
| 2017/01/30 | 82 | 83 | 81 | 81 | -1 | -1.2% | 1,341,000 |
| 2017/01/27 | 82 | 82 | 80 | 82 | ±0 | ±0% | 896,000 |
| 2017/01/26 | 81 | 82 | 81 | 82 | ±0 | ±0% | 642,000 |
| 2017/01/25 | 82 | 82 | 80 | 82 | +1 | +1.2% | 889,000 |
| 2017/01/24 | 82 | 82 | 79 | 81 | -1 | -1.2% | 2,756,000 |
| 2017/01/23 | 86 | 86 | 81 | 82 | -4 | -4.7% | 3,421,000 |
| 2017/01/20 | 85 | 87 | 84 | 86 | +1 | +1.2% | 5,688,000 |
| 2017/01/19 | 82 | 85 | 81 | 85 | +1 | +1.2% | 4,342,000 |
| 2017/01/18 | 83 | 84 | 80 | 84 | +3 | +3.7% | 5,428,000 |
| 2017/01/17 | 80 | 82 | 79 | 81 | +3 | +3.8% | 2,422,000 |
| 2017/01/16 | 78 | 79 | 76 | 78 | ±0 | ±0% | 925,000 |
| 2017/01/13 | 78 | 80 | 77 | 78 | +1 | +1.3% | 1,427,000 |
| 2017/01/12 | 76 | 78 | 74 | 77 | +2 | +2.7% | 1,420,000 |
| 2017/01/11 | 75 | 76 | 74 | 75 | +1 | +1.4% | 380,000 |
| 2017/01/10 | 75 | 76 | 74 | 74 | -1 | -1.3% | 208,000 |
| 2017/01/06 | 74 | 76 | 74 | 75 | ±0 | ±0% | 368,000 |
| 2017/01/05 | 75 | 76 | 73 | 75 | +2 | +2.7% | 801,000 |
| 2017/01/04 | 74 | 75 | 73 | 73 | ±0 | ±0% | 222,000 |
| 2016/12/30 | 72 | 74 | 72 | 73 | ±0 | ±0% | 247,000 |
| 2016/12/29 | 74 | 74 | 72 | 73 | -1 | -1.4% | 580,000 |
| 2016/12/28 | 73 | 75 | 73 | 74 | +1 | +1.4% | 665,000 |
| 2016/12/27 | 72 | 74 | 71 | 73 | +1 | +1.4% | 1,444,000 |
| 2016/12/26 | 72 | 73 | 71 | 72 | ±0 | ±0% | 555,000 |
| 2016/12/22 | 73 | 73 | 72 | 72 | -2 | -2.7% | 395,000 |
| 2016/12/21 | 75 | 75 | 72 | 74 | ±0 | ±0% | 1,013,000 |
| 2016/12/20 | 75 | 75 | 73 | 74 | -2 | -2.6% | 625,000 |
| 2016/12/19 | 74 | 76 | 72 | 76 | +2 | +2.7% | 1,144,000 |
| 2016/12/16 | 76 | 77 | 74 | 74 | -2 | -2.6% | 722,000 |
| 2016/12/15 | 80 | 80 | 72 | 76 | -3 | -3.8% | 3,015,000 |
| 2016/12/14 | 81 | 82 | 79 | 79 | ±0 | ±0% | 1,313,000 |
| 2016/12/13 | 80 | 81 | 79 | 79 | -2 | -2.5% | 1,001,000 |
| 2016/12/12 | 79 | 81 | 79 | 81 | +2 | +2.5% | 830,000 |
| 2016/12/09 | 79 | 80 | 78 | 79 | ±0 | ±0% | 623,000 |
| 2016/12/08 | 81 | 81 | 78 | 79 | -2 | -2.5% | 1,239,000 |
| 2016/12/07 | 82 | 83 | 80 | 81 | -1 | -1.2% | 1,482,000 |
| 2016/12/06 | 85 | 86 | 82 | 82 | -1 | -1.2% | 1,588,000 |
| 2016/12/05 | 82 | 84 | 81 | 83 | +1 | +1.2% | 1,114,000 |
| 2016/12/02 | 84 | 91 | 81 | 82 | ±0 | ±0% | 7,067,000 |
1901～
1950
件表示中 / 3586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 | 19,500円 | +0.3% | +38.6% | 2.56% | 15.92倍 | 0.67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 |
| アルバリンク | - | +72.8% | +15.6% | - | - | - |
|
- |
| エイシアンスター | 7,700円 | +73.1% | +87.2% | 0.00% | 24.37倍 | 0.86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 |
| ウッドフレンス | 116,000円 | -9.0% | - | 0.00% | 60.42倍 | 0.38倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
| 東日本地 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
