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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 22 | 23 | 20 | 20 | +1 | +5.3% | 7,640,000 |
| 2013/02/26 | 19 | 20 | 18 | 19 | ±0 | ±0% | 452,000 |
| 2013/02/25 | 19 | 20 | 19 | 19 | ±0 | ±0% | 361,000 |
| 2013/02/22 | 19 | 19 | 18 | 19 | ±0 | ±0% | 543,000 |
| 2013/02/21 | 19 | 20 | 19 | 19 | ±0 | ±0% | 62,000 |
| 2013/02/20 | 20 | 20 | 19 | 19 | -1 | -5% | 362,000 |
| 2013/02/19 | 19 | 20 | 18 | 20 | +2 | +11.1% | 868,000 |
| 2013/02/18 | 18 | 19 | 18 | 18 | -1 | -5.3% | 145,000 |
| 2013/02/15 | 20 | 20 | 18 | 19 | -1 | -5% | 2,510,000 |
| 2013/02/14 | 19 | 21 | 19 | 20 | ±0 | ±0% | 1,006,000 |
| 2013/02/13 | 21 | 21 | 19 | 20 | -1 | -4.8% | 2,035,000 |
| 2013/02/12 | 21 | 22 | 20 | 21 | ±0 | ±0% | 415,000 |
| 2013/02/08 | 22 | 22 | 20 | 21 | -1 | -4.5% | 846,000 |
| 2013/02/07 | 21 | 22 | 20 | 22 | +1 | +4.8% | 964,000 |
| 2013/02/06 | 21 | 22 | 20 | 21 | ±0 | ±0% | 870,000 |
| 2013/02/05 | 22 | 22 | 20 | 21 | ±0 | ±0% | 2,049,000 |
| 2013/02/04 | 21 | 22 | 20 | 21 | ±0 | ±0% | 2,782,000 |
| 2013/02/01 | 20 | 21 | 20 | 21 | +1 | +5% | 1,603,000 |
| 2013/01/31 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,519,000 |
| 2013/01/30 | 20 | 21 | 19 | 20 | ±0 | ±0% | 741,000 |
| 2013/01/29 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,774,000 |
| 2013/01/28 | 20 | 22 | 20 | 20 | ±0 | ±0% | 2,606,000 |
| 2013/01/25 | 19 | 20 | 18 | 20 | +2 | +11.1% | 2,952,000 |
| 2013/01/24 | 21 | 21 | 17 | 18 | -2 | -10% | 5,153,000 |
| 2013/01/23 | 19 | 22 | 19 | 20 | +1 | +5.3% | 5,057,000 |
| 2013/01/22 | 19 | 20 | 18 | 19 | ±0 | ±0% | 1,122,000 |
| 2013/01/21 | 19 | 20 | 19 | 19 | ±0 | ±0% | 245,000 |
| 2013/01/18 | 19 | 20 | 18 | 19 | ±0 | ±0% | 1,374,000 |
| 2013/01/17 | 20 | 22 | 19 | 19 | -1 | -5% | 4,054,000 |
| 2013/01/16 | 24 | 24 | 19 | 20 | -3 | -13% | 6,034,000 |
| 2013/01/15 | 20 | 24 | 20 | 23 | +4 | +21.1% | 5,412,000 |
| 2013/01/11 | 18 | 20 | 18 | 19 | +1 | +5.6% | 1,699,000 |
| 2013/01/10 | 18 | 19 | 18 | 18 | ±0 | ±0% | 459,000 |
| 2013/01/09 | 18 | 19 | 17 | 18 | ±0 | ±0% | 419,000 |
| 2013/01/08 | 18 | 19 | 17 | 18 | ±0 | ±0% | 640,000 |
| 2013/01/07 | 17 | 19 | 17 | 18 | +1 | +5.9% | 1,392,000 |
| 2013/01/04 | 18 | 18 | 17 | 17 | ±0 | ±0% | 567,000 |
| 2012/12/28 | 17 | 18 | 17 | 17 | ±0 | ±0% | 366,000 |
| 2012/12/27 | 16 | 18 | 16 | 17 | +1 | +6.3% | 1,046,000 |
| 2012/12/26 | 16 | 17 | 16 | 16 | ±0 | ±0% | 290,000 |
| 2012/12/25 | 16 | 16 | 15 | 16 | ±0 | ±0% | 231,000 |
| 2012/12/21 | 15 | 16 | 15 | 16 | +1 | +6.7% | 770,000 |
| 2012/12/20 | 16 | 18 | 15 | 15 | -1 | -6.3% | 1,649,000 |
| 2012/12/19 | 16 | 17 | 16 | 16 | ±0 | ±0% | 624,000 |
| 2012/12/18 | 16 | 16 | 15 | 16 | ±0 | ±0% | 234,000 |
| 2012/12/17 | 16 | 16 | 16 | 16 | ±0 | ±0% | 290,000 |
| 2012/12/14 | 15 | 17 | 15 | 16 | +1 | +6.7% | 1,219,000 |
| 2012/12/13 | 15 | 16 | 15 | 15 | ±0 | ±0% | 158,000 |
| 2012/12/12 | 15 | 15 | 14 | 15 | ±0 | ±0% | 466,000 |
| 2012/12/11 | 15 | 15 | 14 | 15 | ±0 | ±0% | 271,000 |
3001～
3050
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 | 26,000円 | +2.7% | +5.9% | 1.92% | 33.42倍 | 0.86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 | 171,200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
