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 |
|---|---|---|---|---|---|---|---|
| 2015/07/27 | 85 | 86 | 84 | 85 | -1 | -1.2% | 452,000 |
| 2015/07/24 | 87 | 88 | 86 | 86 | -2 | -2.3% | 337,000 |
| 2015/07/23 | 87 | 88 | 86 | 88 | +1 | +1.1% | 306,000 |
| 2015/07/22 | 86 | 87 | 85 | 87 | ±0 | ±0% | 463,000 |
| 2015/07/21 | 87 | 89 | 87 | 87 | ±0 | ±0% | 600,000 |
| 2015/07/17 | 89 | 90 | 87 | 87 | -3 | -3.3% | 657,000 |
| 2015/07/16 | 89 | 90 | 85 | 90 | +3 | +3.4% | 1,186,000 |
| 2015/07/15 | 85 | 89 | 84 | 87 | +4 | +4.8% | 1,971,000 |
| 2015/07/14 | 83 | 86 | 82 | 83 | +2 | +2.5% | 1,073,000 |
| 2015/07/13 | 79 | 82 | 79 | 81 | +3 | +3.8% | 570,000 |
| 2015/07/10 | 78 | 81 | 77 | 78 | -1 | -1.3% | 797,000 |
| 2015/07/09 | 77 | 80 | 69 | 79 | -2 | -2.5% | 2,953,000 |
| 2015/07/08 | 85 | 85 | 80 | 81 | -4 | -4.7% | 1,290,000 |
| 2015/07/07 | 84 | 85 | 84 | 85 | +1 | +1.2% | 215,000 |
| 2015/07/06 | 84 | 85 | 83 | 84 | -1 | -1.2% | 573,000 |
| 2015/07/03 | 86 | 86 | 85 | 85 | -1 | -1.2% | 610,000 |
| 2015/07/02 | 87 | 88 | 86 | 86 | -1 | -1.1% | 259,000 |
| 2015/07/01 | 86 | 87 | 86 | 87 | +1 | +1.2% | 225,000 |
| 2015/06/30 | 85 | 87 | 85 | 86 | +1 | +1.2% | 575,000 |
| 2015/06/29 | 86 | 87 | 84 | 85 | -3 | -3.4% | 1,446,000 |
| 2015/06/26 | 89 | 90 | 88 | 88 | -1 | -1.1% | 321,000 |
| 2015/06/25 | 89 | 89 | 88 | 89 | -1 | -1.1% | 461,000 |
| 2015/06/24 | 89 | 91 | 88 | 90 | +1 | +1.1% | 1,276,000 |
| 2015/06/23 | 88 | 89 | 87 | 89 | +1 | +1.1% | 300,000 |
| 2015/06/22 | 89 | 89 | 87 | 88 | -1 | -1.1% | 374,000 |
| 2015/06/19 | 88 | 89 | 87 | 89 | +1 | +1.1% | 466,000 |
| 2015/06/18 | 90 | 90 | 87 | 88 | -2 | -2.2% | 1,298,000 |
| 2015/06/17 | 91 | 92 | 90 | 90 | -1 | -1.1% | 446,000 |
| 2015/06/16 | 93 | 93 | 89 | 91 | -1 | -1.1% | 1,147,000 |
| 2015/06/15 | 91 | 93 | 91 | 92 | +2 | +2.2% | 1,062,000 |
| 2015/06/12 | 90 | 91 | 90 | 90 | ±0 | ±0% | 462,000 |
| 2015/06/11 | 90 | 91 | 89 | 90 | +1 | +1.1% | 288,000 |
| 2015/06/10 | 89 | 91 | 88 | 89 | ±0 | ±0% | 665,000 |
| 2015/06/09 | 89 | 90 | 88 | 89 | ±0 | ±0% | 420,000 |
| 2015/06/08 | 90 | 91 | 88 | 89 | -1 | -1.1% | 564,000 |
| 2015/06/05 | 88 | 91 | 87 | 90 | +1 | +1.1% | 1,250,000 |
| 2015/06/04 | 88 | 89 | 88 | 89 | +2 | +2.3% | 271,000 |
| 2015/06/03 | 88 | 89 | 87 | 87 | -1 | -1.1% | 350,000 |
| 2015/06/02 | 89 | 89 | 87 | 88 | ±0 | ±0% | 525,000 |
| 2015/06/01 | 87 | 88 | 87 | 88 | +1 | +1.1% | 299,000 |
| 2015/05/29 | 86 | 88 | 86 | 87 | +1 | +1.2% | 351,000 |
| 2015/05/28 | 86 | 88 | 86 | 86 | -1 | -1.1% | 321,000 |
| 2015/05/27 | 87 | 87 | 85 | 87 | -2 | -2.2% | 1,454,000 |
| 2015/05/26 | 89 | 89 | 87 | 89 | -1 | -1.1% | 1,003,000 |
| 2015/05/25 | 89 | 90 | 88 | 90 | +1 | +1.1% | 453,000 |
| 2015/05/22 | 88 | 90 | 88 | 89 | +1 | +1.1% | 212,000 |
| 2015/05/21 | 90 | 90 | 88 | 88 | -1 | -1.1% | 329,000 |
| 2015/05/20 | 88 | 90 | 88 | 89 | +1 | +1.1% | 595,000 |
| 2015/05/19 | 87 | 89 | 87 | 88 | ±0 | ±0% | 751,000 |
| 2015/05/18 | 89 | 89 | 87 | 88 | -2 | -2.2% | 691,000 |
2451～
2500
件表示中 / 3756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 | 27,200円 | +2.7% | +5.9% | 1.84% | 38.42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 |
| エリアクエスト | 16,400円 | +3.1% | -22.7% | 1.83% | 26.28倍 | 2.06倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| 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 | 10,700円 | +49.2% | +86.4% | 0.00% | 36.27倍 | 1.14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
