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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 18 | 18 | 17 | 17 | ±0 | ±0% | 18,000 |
| 2010/11/30 | 18 | 18 | 17 | 17 | ±0 | ±0% | 10,000 |
| 2010/11/29 | 18 | 18 | 17 | 17 | ±0 | ±0% | 43,000 |
| 2010/11/26 | 18 | 18 | 17 | 17 | ±0 | ±0% | 31,000 |
| 2010/11/25 | 17 | 17 | 16 | 17 | ±0 | ±0% | 157,000 |
| 2010/11/24 | 18 | 18 | 17 | 17 | -1 | -5.6% | 85,000 |
| 2010/11/22 | 18 | 19 | 18 | 18 | ±0 | ±0% | 104,000 |
| 2010/11/19 | 17 | 18 | 17 | 18 | +1 | +5.9% | 73,000 |
| 2010/11/18 | 18 | 18 | 16 | 17 | ±0 | ±0% | 91,000 |
| 2010/11/17 | 16 | 17 | 16 | 17 | ±0 | ±0% | 287,000 |
| 2010/11/16 | 16 | 17 | 16 | 17 | +1 | +6.3% | 6,000 |
| 2010/11/15 | 16 | 16 | 16 | 16 | -1 | -5.9% | 43,000 |
| 2010/11/12 | 16 | 17 | 16 | 17 | ±0 | ±0% | 66,000 |
| 2010/11/11 | 17 | 17 | 16 | 17 | +1 | +6.3% | 40,000 |
| 2010/11/10 | 16 | 16 | 16 | 16 | -1 | -5.9% | 70,000 |
| 2010/11/09 | 16 | 17 | 15 | 17 | +1 | +6.3% | 146,000 |
| 2010/11/08 | 17 | 17 | 15 | 16 | -3 | -15.8% | 893,000 |
| 2010/11/05 | 18 | 19 | 18 | 19 | +1 | +5.6% | 44,000 |
| 2010/11/04 | 18 | 19 | 18 | 18 | ±0 | ±0% | 17,000 |
| 2010/11/02 | 19 | 19 | 18 | 18 | ±0 | ±0% | 92,000 |
| 2010/11/01 | 17 | 18 | 17 | 18 | +1 | +5.9% | 31,000 |
| 2010/10/29 | 19 | 19 | 17 | 17 | -1 | -5.6% | 30,000 |
| 2010/10/28 | 19 | 19 | 18 | 18 | ±0 | ±0% | 38,000 |
| 2010/10/27 | 18 | 18 | 18 | 18 | ±0 | ±0% | 6,000 |
| 2010/10/26 | 18 | 18 | 18 | 18 | ±0 | ±0% | 2,000 |
| 2010/10/25 | 18 | 18 | 17 | 18 | ±0 | ±0% | 45,000 |
| 2010/10/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 27,000 |
| 2010/10/21 | 19 | 19 | 18 | 18 | -1 | -5.3% | 175,000 |
| 2010/10/20 | 18 | 19 | 18 | 19 | ±0 | ±0% | 64,000 |
| 2010/10/19 | 19 | 19 | 18 | 19 | ±0 | ±0% | 30,000 |
| 2010/10/18 | 18 | 19 | 18 | 19 | ±0 | ±0% | 16,000 |
| 2010/10/15 | 19 | 20 | 19 | 19 | ±0 | ±0% | 162,000 |
| 2010/10/14 | 18 | 19 | 18 | 19 | +1 | +5.6% | 16,000 |
| 2010/10/13 | 18 | 19 | 18 | 18 | -1 | -5.3% | 123,000 |
| 2010/10/12 | 18 | 19 | 18 | 19 | ±0 | ±0% | 14,000 |
| 2010/10/08 | 19 | 19 | 18 | 19 | +1 | +5.6% | 14,000 |
| 2010/10/07 | 18 | 19 | 18 | 18 | -1 | -5.3% | 104,000 |
| 2010/10/06 | 18 | 19 | 18 | 19 | ±0 | ±0% | 71,000 |
| 2010/10/05 | 19 | 19 | 19 | 19 | -1 | -5% | 99,000 |
| 2010/10/04 | 19 | 20 | 19 | 20 | +1 | +5.3% | 396,000 |
| 2010/10/01 | 20 | 20 | 19 | 19 | ±0 | ±0% | 39,000 |
| 2010/09/30 | 21 | 21 | 19 | 19 | -1 | -5% | 41,000 |
| 2010/09/29 | 20 | 20 | 19 | 20 | ±0 | ±0% | 182,000 |
| 2010/09/28 | 20 | 23 | 19 | 20 | +1 | +5.3% | 961,000 |
| 2010/09/27 | 20 | 20 | 19 | 19 | ±0 | ±0% | 19,000 |
| 2010/09/24 | 19 | 19 | 19 | 19 | ±0 | ±0% | 70,000 |
| 2010/09/22 | 19 | 20 | 19 | 19 | -1 | -5% | 59,000 |
| 2010/09/21 | 19 | 20 | 18 | 20 | +1 | +5.3% | 111,000 |
| 2010/09/17 | 19 | 20 | 18 | 19 | ±0 | ±0% | 229,000 |
| 2010/09/16 | 19 | 20 | 19 | 19 | -1 | -5% | 214,000 |
3551～
3600
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
