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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 22 | 22 | 21 | 21 | ±0 | ±0% | 28,000 |
| 2010/07/20 | 22 | 22 | 21 | 21 | ±0 | ±0% | 97,000 |
| 2010/07/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 88,000 |
| 2010/07/15 | 23 | 23 | 22 | 22 | -1 | -4.3% | 74,000 |
| 2010/07/14 | 22 | 23 | 22 | 23 | +1 | +4.5% | 79,000 |
| 2010/07/13 | 22 | 22 | 22 | 22 | -1 | -4.3% | 56,000 |
| 2010/07/12 | 22 | 23 | 22 | 23 | +1 | +4.5% | 26,000 |
| 2010/07/09 | 22 | 22 | 22 | 22 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 22 | 22 | 21 | 22 | ±0 | ±0% | 76,000 |
| 2010/07/07 | 22 | 22 | 21 | 22 | ±0 | ±0% | 133,000 |
| 2010/07/06 | 23 | 23 | 22 | 22 | ±0 | ±0% | 36,000 |
| 2010/07/05 | 23 | 23 | 22 | 22 | -1 | -4.3% | 89,000 |
| 2010/07/02 | 23 | 23 | 22 | 23 | +1 | +4.5% | 86,000 |
| 2010/07/01 | 22 | 22 | 22 | 22 | -1 | -4.3% | 124,000 |
| 2010/06/30 | 23 | 23 | 23 | 23 | -1 | -4.2% | 19,000 |
| 2010/06/29 | 23 | 24 | 23 | 24 | +1 | +4.3% | 50,000 |
| 2010/06/28 | 23 | 23 | 23 | 23 | +1 | +4.5% | 83,000 |
| 2010/06/25 | 23 | 23 | 22 | 22 | ±0 | ±0% | 72,000 |
| 2010/06/24 | 22 | 23 | 22 | 22 | -1 | -4.3% | 14,000 |
| 2010/06/23 | 23 | 23 | 22 | 23 | ±0 | ±0% | 39,000 |
| 2010/06/22 | 22 | 23 | 22 | 23 | +1 | +4.5% | 15,000 |
| 2010/06/21 | 22 | 23 | 22 | 22 | ±0 | ±0% | 67,000 |
| 2010/06/18 | 22 | 22 | 21 | 22 | ±0 | ±0% | 50,000 |
| 2010/06/17 | 22 | 23 | 22 | 22 | ±0 | ±0% | 53,000 |
| 2010/06/16 | 21 | 22 | 21 | 22 | +1 | +4.8% | 70,000 |
| 2010/06/15 | 21 | 22 | 21 | 21 | -1 | -4.5% | 50,000 |
| 2010/06/14 | 22 | 22 | 21 | 22 | ±0 | ±0% | 27,000 |
| 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 |
3601～
3650
件表示中 / 3675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 | 20,800円 | +0.3% | +38.6% | 2.40% | 16.87倍 | 0.71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 |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| アルバリンク | - | - | - | - | - | - |
|
- |
| エイシアンスター | 7,600円 | +17.6% | +59.3% | 0.00% | 29.57倍 | 0.81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 |
| 東日本地 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
