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 |
|---|---|---|---|---|---|---|---|
| 2016/10/19 | 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 |
| 2016/09/15 | 67 | 68 | 67 | 67 | ±0 | ±0% | 145,000 |
| 2016/09/14 | 68 | 69 | 67 | 67 | ±0 | ±0% | 222,000 |
| 2016/09/13 | 68 | 68 | 67 | 67 | ±0 | ±0% | 186,000 |
| 2016/09/12 | 68 | 69 | 67 | 67 | -1 | -1.5% | 307,000 |
| 2016/09/09 | 69 | 69 | 67 | 68 | -1 | -1.4% | 865,000 |
| 2016/09/08 | 71 | 71 | 68 | 69 | -2 | -2.8% | 487,000 |
| 2016/09/07 | 70 | 71 | 68 | 71 | +1 | +1.4% | 766,000 |
| 2016/09/06 | 70 | 71 | 69 | 70 | ±0 | ±0% | 197,000 |
| 2016/09/05 | 71 | 72 | 70 | 70 | ±0 | ±0% | 336,000 |
| 2016/09/02 | 70 | 71 | 69 | 70 | +1 | +1.4% | 204,000 |
| 2016/09/01 | 70 | 71 | 69 | 69 | ±0 | ±0% | 414,000 |
| 2016/08/31 | 70 | 71 | 69 | 69 | ±0 | ±0% | 485,000 |
| 2016/08/30 | 70 | 72 | 69 | 69 | -2 | -2.8% | 238,000 |
| 2016/08/29 | 70 | 72 | 70 | 71 | +2 | +2.9% | 507,000 |
| 2016/08/26 | 72 | 72 | 69 | 69 | -3 | -4.2% | 638,000 |
| 2016/08/25 | 72 | 73 | 71 | 72 | ±0 | ±0% | 386,000 |
| 2016/08/24 | 72 | 74 | 71 | 72 | -1 | -1.4% | 430,000 |
| 2016/08/23 | 75 | 76 | 72 | 73 | -2 | -2.7% | 1,080,000 |
| 2016/08/22 | 71 | 76 | 69 | 75 | +4 | +5.6% | 2,329,000 |
| 2016/08/19 | 68 | 72 | 67 | 71 | +3 | +4.4% | 925,000 |
| 2016/08/18 | 69 | 69 | 68 | 68 | -1 | -1.4% | 292,000 |
| 2016/08/17 | 71 | 71 | 68 | 69 | -1 | -1.4% | 1,002,000 |
| 2016/08/16 | 68 | 75 | 68 | 70 | +3 | +4.5% | 4,492,000 |
| 2016/08/15 | 67 | 68 | 66 | 67 | ±0 | ±0% | 430,000 |
| 2016/08/12 | 68 | 69 | 67 | 67 | -2 | -2.9% | 647,000 |
| 2016/08/10 | 72 | 72 | 68 | 69 | -2 | -2.8% | 1,351,000 |
| 2016/08/09 | 71 | 73 | 70 | 71 | +2 | +2.9% | 1,324,000 |
| 2016/08/08 | 71 | 71 | 68 | 69 | ±0 | ±0% | 1,715,000 |
| 2016/08/05 | 84 | 87 | 69 | 69 | -5 | -6.8% | 11,341,000 |
2151～
2200
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 | 27,100円 | +2.7% | +5.9% | 1.85% | 38.28倍 | 0.98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 | 10,900円 | +49.2% | +86.4% | 0.00% | 36.95倍 | 1.16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
