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 |
|---|---|---|---|---|---|---|---|
| 2016/08/04 | 69 | 75 | 69 | 74 | +5 | +7.2% | 2,415,000 |
| 2016/08/03 | 69 | 70 | 67 | 69 | ±0 | ±0% | 386,000 |
| 2016/08/02 | 71 | 71 | 69 | 69 | -2 | -2.8% | 612,000 |
| 2016/08/01 | 68 | 71 | 66 | 71 | +2 | +2.9% | 1,085,000 |
| 2016/07/29 | 67 | 69 | 66 | 69 | +1 | +1.5% | 414,000 |
| 2016/07/28 | 67 | 69 | 66 | 68 | +2 | +3% | 529,000 |
| 2016/07/27 | 66 | 67 | 66 | 66 | ±0 | ±0% | 151,000 |
| 2016/07/26 | 68 | 68 | 64 | 66 | -3 | -4.3% | 934,000 |
| 2016/07/25 | 73 | 73 | 69 | 69 | -3 | -4.2% | 732,000 |
| 2016/07/22 | 71 | 72 | 66 | 72 | ±0 | ±0% | 2,953,000 |
| 2016/07/21 | 66 | 74 | 66 | 72 | +5 | +7.5% | 4,731,000 |
| 2016/07/20 | 64 | 68 | 63 | 67 | +3 | +4.7% | 735,000 |
| 2016/07/19 | 63 | 65 | 63 | 64 | +1 | +1.6% | 344,000 |
| 2016/07/15 | 66 | 66 | 63 | 63 | -1 | -1.6% | 219,000 |
| 2016/07/14 | 63 | 66 | 62 | 64 | +2 | +3.2% | 592,000 |
| 2016/07/13 | 62 | 70 | 61 | 62 | +2 | +3.3% | 1,883,000 |
| 2016/07/12 | 56 | 61 | 56 | 60 | +4 | +7.1% | 538,000 |
| 2016/07/11 | 55 | 57 | 55 | 56 | +2 | +3.7% | 439,000 |
| 2016/07/08 | 56 | 56 | 54 | 54 | -2 | -3.6% | 215,000 |
| 2016/07/07 | 58 | 58 | 56 | 56 | ±0 | ±0% | 116,000 |
| 2016/07/06 | 57 | 57 | 56 | 56 | -1 | -1.8% | 102,000 |
| 2016/07/05 | 59 | 59 | 57 | 57 | -2 | -3.4% | 165,000 |
| 2016/07/04 | 58 | 60 | 58 | 59 | +1 | +1.7% | 202,000 |
| 2016/07/01 | 57 | 58 | 57 | 58 | +1 | +1.8% | 140,000 |
| 2016/06/30 | 57 | 58 | 56 | 57 | +1 | +1.8% | 234,000 |
| 2016/06/29 | 57 | 58 | 56 | 56 | ±0 | ±0% | 296,000 |
| 2016/06/28 | 54 | 56 | 53 | 56 | +1 | +1.8% | 194,000 |
| 2016/06/27 | 54 | 56 | 53 | 55 | +1 | +1.9% | 254,000 |
| 2016/06/24 | 62 | 62 | 45 | 54 | -8 | -12.9% | 1,299,000 |
| 2016/06/23 | 60 | 62 | 60 | 62 | +2 | +3.3% | 164,000 |
| 2016/06/22 | 62 | 62 | 60 | 60 | -2 | -3.2% | 129,000 |
| 2016/06/21 | 62 | 62 | 61 | 62 | +1 | +1.6% | 134,000 |
| 2016/06/20 | 60 | 62 | 60 | 61 | +1 | +1.7% | 131,000 |
| 2016/06/17 | 59 | 61 | 59 | 60 | +2 | +3.4% | 357,000 |
| 2016/06/16 | 63 | 64 | 56 | 58 | -5 | -7.9% | 1,113,000 |
| 2016/06/15 | 61 | 64 | 61 | 63 | +1 | +1.6% | 327,000 |
| 2016/06/14 | 66 | 66 | 62 | 62 | -4 | -6.1% | 1,041,000 |
| 2016/06/13 | 69 | 69 | 66 | 66 | -3 | -4.3% | 900,000 |
| 2016/06/10 | 69 | 70 | 69 | 69 | -1 | -1.4% | 147,000 |
| 2016/06/09 | 70 | 70 | 68 | 70 | +1 | +1.4% | 223,000 |
| 2016/06/08 | 70 | 70 | 69 | 69 | -1 | -1.4% | 161,000 |
| 2016/06/07 | 70 | 71 | 69 | 70 | +1 | +1.4% | 257,000 |
| 2016/06/06 | 70 | 70 | 69 | 69 | -1 | -1.4% | 184,000 |
| 2016/06/03 | 69 | 71 | 69 | 70 | +1 | +1.4% | 352,000 |
| 2016/06/02 | 71 | 71 | 69 | 69 | -2 | -2.8% | 476,000 |
| 2016/06/01 | 72 | 72 | 71 | 71 | -1 | -1.4% | 680,000 |
| 2016/05/31 | 73 | 73 | 72 | 72 | ±0 | ±0% | 170,000 |
| 2016/05/30 | 72 | 73 | 71 | 72 | ±0 | ±0% | 173,000 |
| 2016/05/27 | 73 | 73 | 71 | 72 | -1 | -1.4% | 198,000 |
| 2016/05/26 | 72 | 74 | 72 | 73 | +2 | +2.8% | 462,000 |
2201～
2250
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
