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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 83 | 85 | 82 | 82 | ±0 | ±0% | 1,540,000 |
| 2016/11/30 | 83 | 84 | 81 | 82 | -2 | -2.4% | 1,344,000 |
| 2016/11/29 | 86 | 87 | 82 | 84 | -1 | -1.2% | 2,113,000 |
| 2016/11/28 | 83 | 85 | 83 | 85 | +4 | +4.9% | 2,257,000 |
| 2016/11/25 | 85 | 85 | 80 | 81 | -6 | -6.9% | 3,740,000 |
| 2016/11/24 | 81 | 87 | 80 | 87 | +8 | +10.1% | 5,537,000 |
| 2016/11/22 | 77 | 79 | 75 | 79 | +3 | +3.9% | 1,278,000 |
| 2016/11/21 | 77 | 78 | 76 | 76 | -1 | -1.3% | 460,000 |
| 2016/11/18 | 76 | 78 | 76 | 77 | -2 | -2.5% | 951,000 |
| 2016/11/17 | 77 | 82 | 77 | 79 | +2 | +2.6% | 1,733,000 |
| 2016/11/16 | 77 | 78 | 76 | 77 | -2 | -2.5% | 783,000 |
| 2016/11/15 | 75 | 79 | 74 | 79 | +4 | +5.3% | 857,000 |
| 2016/11/14 | 78 | 78 | 74 | 75 | -2 | -2.6% | 1,233,000 |
| 2016/11/11 | 79 | 79 | 76 | 77 | -1 | -1.3% | 1,075,000 |
| 2016/11/10 | 75 | 79 | 73 | 78 | +7 | +9.9% | 1,768,000 |
| 2016/11/09 | 75 | 76 | 65 | 71 | -6 | -7.8% | 4,490,000 |
| 2016/11/08 | 81 | 81 | 76 | 77 | -5 | -6.1% | 2,422,000 |
| 2016/11/07 | 81 | 84 | 79 | 82 | ±0 | ±0% | 2,141,000 |
| 2016/11/04 | 82 | 83 | 79 | 82 | -1 | -1.2% | 2,381,000 |
| 2016/11/02 | 78 | 83 | 78 | 83 | +6 | +7.8% | 3,767,000 |
| 2016/11/01 | 79 | 79 | 75 | 77 | -2 | -2.5% | 1,410,000 |
| 2016/10/31 | 76 | 80 | 75 | 79 | +3 | +3.9% | 993,000 |
| 2016/10/28 | 74 | 77 | 74 | 76 | +2 | +2.7% | 539,000 |
| 2016/10/27 | 75 | 76 | 74 | 74 | -2 | -2.6% | 224,000 |
| 2016/10/26 | 75 | 76 | 74 | 76 | ±0 | ±0% | 629,000 |
| 2016/10/25 | 75 | 76 | 74 | 76 | +1 | +1.3% | 545,000 |
| 2016/10/24 | 74 | 76 | 74 | 75 | +2 | +2.7% | 552,000 |
| 2016/10/21 | 74 | 74 | 73 | 73 | ±0 | ±0% | 227,000 |
| 2016/10/20 | 74 | 75 | 73 | 73 | -1 | -1.4% | 318,000 |
| 2016/10/19 | 73 | 74 | 72 | 74 | +2 | +2.8% | 243,000 |
| 2016/10/18 | 73 | 73 | 71 | 72 | -1 | -1.4% | 617,000 |
| 2016/10/17 | 75 | 75 | 72 | 73 | -2 | -2.7% | 533,000 |
| 2016/10/14 | 74 | 75 | 73 | 75 | +1 | +1.4% | 632,000 |
| 2016/10/13 | 75 | 75 | 73 | 74 | ±0 | ±0% | 342,000 |
| 2016/10/12 | 75 | 76 | 73 | 74 | -2 | -2.6% | 447,000 |
| 2016/10/11 | 75 | 77 | 74 | 76 | +5 | +7% | 1,632,000 |
| 2016/10/07 | 71 | 72 | 69 | 71 | ±0 | ±0% | 860,000 |
| 2016/10/06 | 72 | 72 | 71 | 71 | ±0 | ±0% | 97,000 |
| 2016/10/05 | 72 | 73 | 71 | 71 | -2 | -2.7% | 129,000 |
| 2016/10/04 | 72 | 73 | 71 | 73 | ±0 | ±0% | 416,000 |
| 2016/10/03 | 75 | 76 | 73 | 73 | ±0 | ±0% | 527,000 |
| 2016/09/30 | 73 | 76 | 72 | 73 | ±0 | ±0% | 1,508,000 |
| 2016/09/29 | 70 | 73 | 70 | 73 | +3 | +4.3% | 939,000 |
| 2016/09/28 | 71 | 71 | 69 | 70 | ±0 | ±0% | 178,000 |
| 2016/09/27 | 68 | 71 | 67 | 70 | +1 | +1.4% | 320,000 |
| 2016/09/26 | 72 | 72 | 68 | 69 | -3 | -4.2% | 618,000 |
| 2016/09/23 | 67 | 72 | 67 | 72 | +5 | +7.5% | 1,399,000 |
| 2016/09/21 | 68 | 68 | 66 | 67 | ±0 | ±0% | 274,000 |
| 2016/09/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 157,000 |
| 2016/09/16 | 67 | 68 | 67 | 68 | +1 | +1.5% | 110,000 |
1951～
2000
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
