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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 76 | 76 | 74 | 75 | -1 | -1.3% | 380,000 |
| 2016/04/19 | 75 | 76 | 73 | 76 | +3 | +4.1% | 273,000 |
| 2016/04/18 | 74 | 75 | 73 | 73 | -2 | -2.7% | 321,000 |
| 2016/04/15 | 75 | 77 | 75 | 75 | -2 | -2.6% | 221,000 |
| 2016/04/14 | 77 | 78 | 76 | 77 | +1 | +1.3% | 426,000 |
| 2016/04/13 | 77 | 78 | 76 | 76 | ±0 | ±0% | 692,000 |
| 2016/04/12 | 76 | 77 | 75 | 76 | +1 | +1.3% | 438,000 |
| 2016/04/11 | 75 | 75 | 73 | 75 | ±0 | ±0% | 179,000 |
| 2016/04/08 | 71 | 76 | 71 | 75 | +3 | +4.2% | 485,000 |
| 2016/04/07 | 71 | 74 | 71 | 72 | +1 | +1.4% | 253,000 |
| 2016/04/06 | 70 | 72 | 69 | 71 | ±0 | ±0% | 347,000 |
| 2016/04/05 | 76 | 76 | 70 | 71 | -5 | -6.6% | 661,000 |
| 2016/04/04 | 77 | 77 | 76 | 76 | -1 | -1.3% | 124,000 |
| 2016/04/01 | 78 | 79 | 75 | 77 | -1 | -1.3% | 375,000 |
| 2016/03/31 | 76 | 78 | 76 | 78 | +2 | +2.6% | 222,000 |
| 2016/03/30 | 77 | 78 | 76 | 76 | -2 | -2.6% | 177,000 |
| 2016/03/29 | 76 | 78 | 76 | 78 | +3 | +4% | 166,000 |
| 2016/03/28 | 76 | 77 | 75 | 75 | -1 | -1.3% | 284,000 |
| 2016/03/25 | 78 | 79 | 76 | 76 | -3 | -3.8% | 548,000 |
| 2016/03/24 | 79 | 80 | 78 | 79 | ±0 | ±0% | 225,000 |
| 2016/03/23 | 79 | 80 | 79 | 79 | -1 | -1.3% | 119,000 |
| 2016/03/22 | 80 | 81 | 79 | 80 | +1 | +1.3% | 404,000 |
| 2016/03/18 | 79 | 80 | 78 | 79 | -1 | -1.3% | 526,000 |
| 2016/03/17 | 83 | 84 | 79 | 80 | -4 | -4.8% | 1,323,000 |
| 2016/03/16 | 85 | 85 | 82 | 84 | -1 | -1.2% | 1,060,000 |
| 2016/03/15 | 81 | 85 | 80 | 85 | +4 | +4.9% | 2,665,000 |
| 2016/03/14 | 82 | 83 | 80 | 81 | ±0 | ±0% | 2,191,000 |
| 2016/03/11 | 78 | 82 | 77 | 81 | +3 | +3.8% | 2,250,000 |
| 2016/03/10 | 76 | 79 | 76 | 78 | +3 | +4% | 1,268,000 |
| 2016/03/09 | 76 | 77 | 75 | 75 | -1 | -1.3% | 360,000 |
| 2016/03/08 | 77 | 77 | 74 | 76 | -2 | -2.6% | 659,000 |
| 2016/03/07 | 78 | 79 | 76 | 78 | ±0 | ±0% | 492,000 |
| 2016/03/04 | 76 | 78 | 76 | 78 | +2 | +2.6% | 333,000 |
| 2016/03/03 | 77 | 78 | 76 | 76 | -1 | -1.3% | 333,000 |
| 2016/03/02 | 78 | 79 | 76 | 77 | ±0 | ±0% | 666,000 |
| 2016/03/01 | 76 | 77 | 73 | 77 | +1 | +1.3% | 817,000 |
| 2016/02/29 | 77 | 78 | 76 | 76 | ±0 | ±0% | 335,000 |
| 2016/02/26 | 79 | 80 | 76 | 76 | -3 | -3.8% | 942,000 |
| 2016/02/25 | 73 | 79 | 73 | 79 | +6 | +8.2% | 1,607,000 |
| 2016/02/24 | 73 | 75 | 73 | 73 | -1 | -1.4% | 365,000 |
| 2016/02/23 | 73 | 74 | 73 | 74 | +2 | +2.8% | 811,000 |
| 2016/02/22 | 69 | 74 | 69 | 72 | +4 | +5.9% | 1,092,000 |
| 2016/02/19 | 67 | 69 | 67 | 68 | +1 | +1.5% | 368,000 |
| 2016/02/18 | 68 | 68 | 67 | 67 | +1 | +1.5% | 261,000 |
| 2016/02/17 | 66 | 69 | 66 | 66 | -1 | -1.5% | 396,000 |
| 2016/02/16 | 66 | 70 | 65 | 67 | ±0 | ±0% | 759,000 |
| 2016/02/15 | 66 | 68 | 63 | 67 | +6 | +9.8% | 635,000 |
| 2016/02/12 | 63 | 68 | 61 | 61 | -9 | -12.9% | 1,363,000 |
| 2016/02/10 | 74 | 75 | 68 | 70 | -3 | -4.1% | 1,039,000 |
| 2016/02/09 | 75 | 79 | 71 | 73 | -3 | -3.9% | 1,730,000 |
2101～
2150
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
