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 |
|---|---|---|---|---|---|---|---|
| 2017/08/10 | 66 | 70 | 66 | 69 | +2 | +3% | 2,029,000 |
| 2017/08/09 | 69 | 69 | 66 | 67 | -1 | -1.5% | 1,086,000 |
| 2017/08/08 | 69 | 70 | 67 | 68 | -1 | -1.4% | 896,000 |
| 2017/08/07 | 71 | 72 | 68 | 69 | +1 | +1.5% | 2,532,000 |
| 2017/08/04 | 63 | 70 | 62 | 68 | +5 | +7.9% | 3,188,000 |
| 2017/08/03 | 64 | 64 | 62 | 63 | -1 | -1.6% | 226,000 |
| 2017/08/02 | 62 | 64 | 62 | 64 | +2 | +3.2% | 200,000 |
| 2017/08/01 | 64 | 64 | 62 | 62 | -2 | -3.1% | 637,000 |
| 2017/07/31 | 65 | 65 | 63 | 64 | -1 | -1.5% | 363,000 |
| 2017/07/28 | 67 | 67 | 65 | 65 | -2 | -3% | 817,000 |
| 2017/07/27 | 67 | 68 | 67 | 67 | ±0 | ±0% | 181,000 |
| 2017/07/26 | 68 | 68 | 67 | 67 | ±0 | ±0% | 337,000 |
| 2017/07/25 | 68 | 68 | 67 | 67 | -1 | -1.5% | 170,000 |
| 2017/07/24 | 68 | 69 | 67 | 68 | ±0 | ±0% | 327,000 |
| 2017/07/21 | 68 | 69 | 67 | 68 | -1 | -1.4% | 284,000 |
| 2017/07/20 | 67 | 69 | 67 | 69 | +2 | +3% | 344,000 |
| 2017/07/19 | 69 | 69 | 65 | 67 | -1 | -1.5% | 1,300,000 |
| 2017/07/18 | 68 | 69 | 68 | 68 | -2 | -2.9% | 587,000 |
| 2017/07/14 | 71 | 72 | 69 | 70 | -2 | -2.8% | 866,000 |
| 2017/07/13 | 72 | 73 | 71 | 72 | +1 | +1.4% | 1,473,000 |
| 2017/07/12 | 73 | 73 | 70 | 71 | -1 | -1.4% | 1,406,000 |
| 2017/07/11 | 71 | 72 | 70 | 72 | +2 | +2.9% | 1,658,000 |
| 2017/07/10 | 68 | 71 | 67 | 70 | +2 | +2.9% | 661,000 |
| 2017/07/07 | 68 | 69 | 67 | 68 | ±0 | ±0% | 664,000 |
| 2017/07/06 | 70 | 72 | 68 | 68 | -1 | -1.4% | 1,656,000 |
| 2017/07/05 | 68 | 71 | 67 | 69 | ±0 | ±0% | 2,215,000 |
| 2017/07/04 | 66 | 73 | 66 | 69 | +3 | +4.5% | 3,833,000 |
| 2017/07/03 | 65 | 66 | 64 | 66 | +2 | +3.1% | 971,000 |
| 2017/06/30 | 63 | 65 | 62 | 64 | +2 | +3.2% | 877,000 |
| 2017/06/29 | 64 | 64 | 62 | 62 | -1 | -1.6% | 461,000 |
| 2017/06/28 | 63 | 64 | 62 | 63 | -1 | -1.6% | 401,000 |
| 2017/06/27 | 61 | 64 | 61 | 64 | +2 | +3.2% | 479,000 |
| 2017/06/26 | 61 | 62 | 61 | 62 | +1 | +1.6% | 690,000 |
| 2017/06/23 | 63 | 64 | 61 | 61 | -2 | -3.2% | 830,000 |
| 2017/06/22 | 64 | 64 | 62 | 63 | -1 | -1.6% | 969,000 |
| 2017/06/21 | 63 | 65 | 63 | 64 | +1 | +1.6% | 544,000 |
| 2017/06/20 | 64 | 65 | 63 | 63 | -1 | -1.6% | 430,000 |
| 2017/06/19 | 65 | 65 | 63 | 64 | ±0 | ±0% | 707,000 |
| 2017/06/16 | 61 | 64 | 61 | 64 | +3 | +4.9% | 1,187,000 |
| 2017/06/15 | 61 | 62 | 60 | 61 | -1 | -1.6% | 630,000 |
| 2017/06/14 | 60 | 62 | 60 | 62 | +2 | +3.3% | 819,000 |
| 2017/06/13 | 61 | 61 | 60 | 60 | -1 | -1.6% | 140,000 |
| 2017/06/12 | 60 | 61 | 59 | 61 | +2 | +3.4% | 177,000 |
| 2017/06/09 | 60 | 61 | 59 | 59 | -1 | -1.7% | 293,000 |
| 2017/06/08 | 61 | 62 | 60 | 60 | -1 | -1.6% | 248,000 |
| 2017/06/07 | 60 | 61 | 59 | 61 | +1 | +1.7% | 406,000 |
| 2017/06/06 | 60 | 61 | 59 | 60 | -1 | -1.6% | 285,000 |
| 2017/06/05 | 60 | 61 | 60 | 61 | ±0 | ±0% | 121,000 |
| 2017/06/02 | 60 | 61 | 59 | 61 | +1 | +1.7% | 386,000 |
| 2017/06/01 | 60 | 61 | 60 | 60 | ±0 | ±0% | 261,000 |
1951～
2000
件表示中 / 3757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 | 27,300円 | +2.7% | +5.9% | 1.83% | 38.56倍 | 0.99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 |
| アールエイジ | 84,100円 | -32.3% | -57.0% | 4.28% | 11.48倍 | 0.57倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| エイシアンスター | 10,800円 | +49.2% | +86.4% | 0.00% | 36.61倍 | 1.15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 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
