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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 68 | 69 | 68 | 68 | -1 | -1.4% | 87,000 |
| 2017/03/29 | 67 | 69 | 67 | 69 | +2 | +3% | 319,000 |
| 2017/03/28 | 67 | 68 | 67 | 67 | ±0 | ±0% | 316,000 |
| 2017/03/27 | 68 | 69 | 67 | 67 | -1 | -1.5% | 368,000 |
| 2017/03/24 | 67 | 70 | 67 | 68 | +1 | +1.5% | 555,000 |
| 2017/03/23 | 69 | 70 | 67 | 67 | -2 | -2.9% | 678,000 |
| 2017/03/22 | 69 | 70 | 69 | 69 | -1 | -1.4% | 363,000 |
| 2017/03/21 | 71 | 72 | 70 | 70 | -2 | -2.8% | 572,000 |
| 2017/03/17 | 72 | 73 | 72 | 72 | -1 | -1.4% | 144,000 |
| 2017/03/16 | 72 | 73 | 71 | 73 | +1 | +1.4% | 314,000 |
| 2017/03/15 | 72 | 73 | 71 | 72 | -1 | -1.4% | 510,000 |
| 2017/03/14 | 73 | 73 | 72 | 73 | ±0 | ±0% | 402,000 |
| 2017/03/13 | 74 | 75 | 73 | 73 | -1 | -1.4% | 625,000 |
| 2017/03/10 | 75 | 75 | 73 | 74 | ±0 | ±0% | 572,000 |
| 2017/03/09 | 76 | 76 | 73 | 74 | -1 | -1.3% | 669,000 |
| 2017/03/08 | 73 | 76 | 72 | 75 | +3 | +4.2% | 1,956,000 |
| 2017/03/07 | 72 | 73 | 71 | 72 | -1 | -1.4% | 561,000 |
| 2017/03/06 | 71 | 73 | 71 | 73 | +1 | +1.4% | 260,000 |
| 2017/03/03 | 72 | 73 | 71 | 72 | +1 | +1.4% | 396,000 |
| 2017/03/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 549,000 |
| 2017/03/01 | 71 | 71 | 70 | 71 | ±0 | ±0% | 472,000 |
| 2017/02/28 | 72 | 72 | 71 | 71 | ±0 | ±0% | 193,000 |
| 2017/02/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 549,000 |
| 2017/02/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 965,000 |
| 2017/02/23 | 74 | 74 | 72 | 73 | -1 | -1.4% | 699,000 |
| 2017/02/22 | 72 | 74 | 71 | 74 | ±0 | ±0% | 1,683,000 |
| 2017/02/21 | 74 | 74 | 73 | 74 | +1 | +1.4% | 770,000 |
| 2017/02/20 | 73 | 74 | 73 | 73 | ±0 | ±0% | 261,000 |
| 2017/02/17 | 74 | 74 | 72 | 73 | -1 | -1.4% | 347,000 |
| 2017/02/16 | 73 | 74 | 72 | 74 | +2 | +2.8% | 740,000 |
| 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 |
2001～
2050
件表示中 / 3716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 | 28,200円 | +2.7% | +5.9% | 1.77% | 36.25倍 | 0.93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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| ウッドフレンス | 171,400円 | -32.0% | - | 0.00% | - | 0.75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 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
