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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 93 | 94 | 88 | 89 | -4 | -4.3% | 3,806,000 |
| 2015/01/29 | 94 | 101 | 92 | 93 | +2 | +2.2% | 11,904,000 |
| 2015/01/28 | 90 | 93 | 90 | 91 | -1 | -1.1% | 2,112,000 |
| 2015/01/27 | 89 | 93 | 87 | 92 | +4 | +4.5% | 4,502,000 |
| 2015/01/26 | 88 | 90 | 87 | 88 | ±0 | ±0% | 954,000 |
| 2015/01/23 | 91 | 91 | 88 | 88 | -3 | -3.3% | 2,662,000 |
| 2015/01/22 | 86 | 95 | 86 | 91 | +8 | +9.6% | 12,338,000 |
| 2015/01/21 | 85 | 85 | 81 | 83 | -1 | -1.2% | 1,945,000 |
| 2015/01/20 | 80 | 84 | 79 | 84 | +4 | +5% | 2,649,000 |
| 2015/01/19 | 80 | 81 | 79 | 80 | ±0 | ±0% | 428,000 |
| 2015/01/16 | 79 | 80 | 78 | 80 | +1 | +1.3% | 754,000 |
| 2015/01/15 | 79 | 80 | 78 | 79 | ±0 | ±0% | 557,000 |
| 2015/01/14 | 79 | 81 | 79 | 79 | ±0 | ±0% | 441,000 |
| 2015/01/13 | 79 | 81 | 79 | 79 | -1 | -1.3% | 1,098,000 |
| 2015/01/09 | 82 | 83 | 80 | 80 | -2 | -2.4% | 757,000 |
| 2015/01/08 | 80 | 84 | 79 | 82 | +2 | +2.5% | 1,567,000 |
| 2015/01/07 | 80 | 81 | 78 | 80 | ±0 | ±0% | 1,096,000 |
| 2015/01/06 | 80 | 81 | 79 | 80 | -2 | -2.4% | 782,000 |
| 2015/01/05 | 82 | 83 | 81 | 82 | +3 | +3.8% | 2,579,000 |
| 2014/12/30 | 80 | 80 | 78 | 79 | -1 | -1.3% | 582,000 |
| 2014/12/29 | 80 | 81 | 78 | 80 | +1 | +1.3% | 1,712,000 |
| 2014/12/26 | 78 | 81 | 78 | 79 | +2 | +2.6% | 2,035,000 |
| 2014/12/25 | 79 | 79 | 77 | 77 | -3 | -3.8% | 1,486,000 |
| 2014/12/24 | 76 | 81 | 75 | 80 | +5 | +6.7% | 1,950,000 |
| 2014/12/22 | 77 | 77 | 75 | 75 | -2 | -2.6% | 493,000 |
| 2014/12/19 | 78 | 78 | 76 | 77 | ±0 | ±0% | 706,000 |
| 2014/12/18 | 78 | 78 | 76 | 77 | +1 | +1.3% | 580,000 |
| 2014/12/17 | 76 | 77 | 76 | 76 | ±0 | ±0% | 595,000 |
| 2014/12/16 | 77 | 78 | 76 | 76 | -3 | -3.8% | 996,000 |
| 2014/12/15 | 81 | 84 | 79 | 79 | -5 | -6% | 2,798,000 |
| 2014/12/12 | 79 | 85 | 78 | 84 | +6 | +7.7% | 4,898,000 |
| 2014/12/11 | 76 | 79 | 75 | 78 | +1 | +1.3% | 777,000 |
| 2014/12/10 | 77 | 78 | 74 | 77 | -2 | -2.5% | 1,066,000 |
| 2014/12/09 | 81 | 81 | 77 | 79 | -2 | -2.5% | 1,588,000 |
| 2014/12/08 | 82 | 83 | 80 | 81 | ±0 | ±0% | 1,229,000 |
| 2014/12/05 | 79 | 81 | 77 | 81 | +2 | +2.5% | 1,823,000 |
| 2014/12/04 | 80 | 83 | 78 | 79 | +3 | +3.9% | 3,165,000 |
| 2014/12/03 | 81 | 84 | 75 | 76 | -4 | -5% | 4,669,000 |
| 2014/12/02 | 76 | 81 | 75 | 80 | +4 | +5.3% | 2,403,000 |
| 2014/12/01 | 75 | 78 | 75 | 76 | +2 | +2.7% | 3,387,000 |
| 2014/11/28 | 73 | 74 | 72 | 74 | +2 | +2.8% | 609,000 |
| 2014/11/27 | 73 | 74 | 71 | 72 | +1 | +1.4% | 1,189,000 |
| 2014/11/26 | 70 | 75 | 69 | 71 | +2 | +2.9% | 2,701,000 |
| 2014/11/25 | 70 | 71 | 69 | 69 | -1 | -1.4% | 646,000 |
| 2014/11/21 | 71 | 72 | 70 | 70 | -2 | -2.8% | 815,000 |
| 2014/11/20 | 69 | 75 | 69 | 72 | +2 | +2.9% | 3,890,000 |
| 2014/11/19 | 70 | 71 | 68 | 70 | +1 | +1.4% | 914,000 |
| 2014/11/18 | 66 | 70 | 66 | 69 | +3 | +4.5% | 1,802,000 |
| 2014/11/17 | 68 | 68 | 64 | 66 | -2 | -2.9% | 2,735,000 |
| 2014/11/14 | 71 | 71 | 67 | 68 | -3 | -4.2% | 3,254,000 |
2401～
2450
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
