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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 22 | 22 | 21 | 22 | +1 | +4.8% | 57,000 |
| 2010/06/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 34,000 |
| 2010/06/09 | 22 | 22 | 21 | 21 | ±0 | ±0% | 45,000 |
| 2010/06/08 | 22 | 22 | 21 | 21 | -1 | -4.5% | 76,000 |
| 2010/06/07 | 22 | 22 | 21 | 22 | -1 | -4.3% | 146,000 |
| 2010/06/04 | 23 | 23 | 22 | 23 | -1 | -4.2% | 134,000 |
| 2010/06/03 | 24 | 24 | 24 | 24 | ±0 | ±0% | 81,000 |
| 2010/06/02 | 24 | 24 | 24 | 24 | +1 | +4.3% | 126,000 |
| 2010/06/01 | 23 | 23 | 23 | 23 | ±0 | ±0% | 68,000 |
| 2010/05/31 | 22 | 23 | 22 | 23 | +1 | +4.5% | 45,000 |
| 2010/05/28 | 21 | 23 | 21 | 22 | +1 | +4.8% | 135,000 |
| 2010/05/27 | 22 | 22 | 21 | 21 | -1 | -4.5% | 76,000 |
| 2010/05/26 | 22 | 23 | 22 | 22 | ±0 | ±0% | 45,000 |
| 2010/05/25 | 21 | 22 | 21 | 22 | ±0 | ±0% | 102,000 |
| 2010/05/24 | 22 | 22 | 21 | 22 | ±0 | ±0% | 188,000 |
| 2010/05/21 | 22 | 22 | 22 | 22 | -1 | -4.3% | 108,000 |
| 2010/05/20 | 23 | 24 | 22 | 23 | -1 | -4.2% | 216,000 |
| 2010/05/19 | 24 | 24 | 22 | 24 | -1 | -4% | 452,000 |
| 2010/05/18 | 28 | 28 | 24 | 25 | -3 | -10.7% | 387,000 |
| 2010/05/17 | 27 | 30 | 27 | 28 | +2 | +7.7% | 1,259,000 |
| 2010/05/14 | 27 | 28 | 26 | 26 | -1 | -3.7% | 304,000 |
| 2010/05/13 | 28 | 28 | 26 | 27 | +1 | +3.8% | 200,000 |
| 2010/05/12 | 25 | 29 | 25 | 26 | +1 | +4% | 508,000 |
| 2010/05/11 | 24 | 26 | 24 | 25 | +1 | +4.2% | 141,000 |
| 2010/05/10 | 24 | 26 | 24 | 24 | +1 | +4.3% | 150,000 |
| 2010/05/07 | 25 | 25 | 23 | 23 | -2 | -8% | 250,000 |
| 2010/05/06 | 25 | 25 | 24 | 25 | +1 | +4.2% | 108,000 |
| 2010/04/30 | 25 | 25 | 24 | 24 | -1 | -4% | 171,000 |
| 2010/04/28 | 25 | 25 | 23 | 25 | +1 | +4.2% | 58,000 |
| 2010/04/27 | 25 | 25 | 24 | 24 | -1 | -4% | 151,000 |
| 2010/04/26 | 25 | 25 | 25 | 25 | ±0 | ±0% | 66,000 |
| 2010/04/23 | 26 | 26 | 24 | 25 | ±0 | ±0% | 99,000 |
| 2010/04/22 | 25 | 25 | 24 | 25 | +1 | +4.2% | 116,000 |
| 2010/04/21 | 23 | 24 | 23 | 24 | ±0 | ±0% | 174,000 |
| 2010/04/20 | 25 | 25 | 23 | 24 | ±0 | ±0% | 185,000 |
| 2010/04/19 | 26 | 26 | 24 | 24 | -2 | -7.7% | 138,000 |
| 2010/04/16 | 25 | 26 | 25 | 26 | +1 | +4% | 181,000 |
| 2010/04/15 | 26 | 26 | 25 | 25 | ±0 | ±0% | 89,000 |
| 2010/04/14 | 25 | 26 | 24 | 25 | ±0 | ±0% | 152,000 |
| 2010/04/13 | 24 | 25 | 24 | 25 | +1 | +4.2% | 154,000 |
| 2010/04/12 | 24 | 24 | 23 | 24 | ±0 | ±0% | 148,000 |
| 2010/04/09 | 24 | 24 | 23 | 24 | ±0 | ±0% | 205,000 |
| 2010/04/08 | 24 | 25 | 23 | 24 | +1 | +4.3% | 165,000 |
| 2010/04/07 | 24 | 25 | 23 | 23 | -1 | -4.2% | 173,000 |
| 2010/04/06 | 24 | 25 | 23 | 24 | +1 | +4.3% | 413,000 |
| 2010/04/05 | 23 | 23 | 23 | 23 | ±0 | ±0% | 177,000 |
| 2010/04/02 | 22 | 24 | 21 | 23 | +1 | +4.5% | 593,000 |
| 2010/04/01 | 21 | 22 | 20 | 22 | - | - | 216,000 |
3501～
3548
件表示中 / 3548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 | 19,800円 | +0.3% | +38.6% | 2.53% | 16.22倍 | 0.65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 |
| エイシアンスター | 7,600円 | +73.1% | +87.2% | 0.00% | 24.05倍 | 0.85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 | 120,000円 | -9.0% | - | 0.00% | 62.50倍 | 0.39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 | - | +36.1% | +5.4% | - | - | - |
|
- |
| ストレージ王 | 88,700円 | +14.3% | +9.6% | 0.00% | 12.59倍 | 1.76倍 |
|
トランクルームの運営・管理から出発、用地購入しての開発分譲に展開。関東圏、岡山県が地盤 |
市場注目の銘柄
チャート関連のコラム
