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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 2016/05/25 | 72 | 73 | 71 | 71 | ±0 | ±0% | 401,000 |
| 2016/05/24 | 72 | 72 | 71 | 71 | -1 | -1.4% | 225,000 |
| 2016/05/23 | 72 | 73 | 71 | 72 | ±0 | ±0% | 284,000 |
| 2016/05/20 | 71 | 73 | 71 | 72 | +1 | +1.4% | 273,000 |
| 2016/05/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 192,000 |
| 2016/05/18 | 72 | 74 | 71 | 71 | -1 | -1.4% | 403,000 |
| 2016/05/17 | 73 | 74 | 71 | 72 | ±0 | ±0% | 628,000 |
| 2016/05/16 | 72 | 75 | 69 | 72 | -7 | -8.9% | 2,050,000 |
| 2016/05/13 | 82 | 83 | 79 | 79 | -2 | -2.5% | 900,000 |
| 2016/05/12 | 80 | 82 | 80 | 81 | ±0 | ±0% | 661,000 |
| 2016/05/11 | 81 | 83 | 80 | 81 | +1 | +1.3% | 1,465,000 |
| 2016/05/10 | 79 | 80 | 78 | 80 | +2 | +2.6% | 414,000 |
| 2016/05/09 | 78 | 81 | 77 | 78 | ±0 | ±0% | 1,002,000 |
| 2016/05/06 | 78 | 78 | 76 | 78 | +2 | +2.6% | 220,000 |
| 2016/05/02 | 74 | 77 | 74 | 76 | -1 | -1.3% | 328,000 |
| 2016/04/28 | 80 | 80 | 76 | 77 | -1 | -1.3% | 626,000 |
| 2016/04/27 | 80 | 80 | 77 | 78 | -2 | -2.5% | 759,000 |
| 2016/04/26 | 78 | 83 | 78 | 80 | +2 | +2.6% | 1,466,000 |
| 2016/04/25 | 77 | 80 | 77 | 78 | +2 | +2.6% | 794,000 |
| 2016/04/22 | 76 | 77 | 75 | 76 | -1 | -1.3% | 234,000 |
| 2016/04/21 | 75 | 77 | 74 | 77 | +2 | +2.7% | 237,000 |
| 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 |
2201～
2250
件表示中 / 3715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 |
| 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% | - | - | - |
|
- |
| エイシアンスター | 9,000円 | +17.6% | +59.3% | 0.00% | 35.02倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
