ストレージ王の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 895 | 896 | 872 | 872 | -23 | -2.6% | 14,000 |
| 2025/02/03 | 915 | 925 | 895 | 895 | -35 | -3.8% | 20,700 |
| 2025/01/31 | 946 | 947 | 930 | 930 | -26 | -2.7% | 30,400 |
| 2025/01/30 | 941 | 981 | 929 | 956 | -185 | -16.2% | 125,000 |
| 2025/01/29 | 1,100 | 1,147 | 1,100 | 1,141 | +44 | +4% | 49,100 |
| 2025/01/28 | 1,088 | 1,100 | 1,087 | 1,097 | +10 | +0.9% | 27,600 |
| 2025/01/27 | 1,085 | 1,088 | 1,083 | 1,087 | +9 | +0.8% | 20,600 |
| 2025/01/24 | 1,067 | 1,078 | 1,065 | 1,078 | +17 | +1.6% | 11,900 |
| 2025/01/23 | 1,053 | 1,062 | 1,053 | 1,061 | +11 | +1% | 9,000 |
| 2025/01/22 | 1,045 | 1,052 | 1,044 | 1,050 | +7 | +0.7% | 12,100 |
| 2025/01/21 | 1,045 | 1,045 | 1,033 | 1,043 | +11 | +1.1% | 6,600 |
| 2025/01/20 | 1,047 | 1,047 | 1,028 | 1,032 | +8 | +0.8% | 7,900 |
| 2025/01/17 | 1,022 | 1,040 | 1,011 | 1,024 | +6 | +0.6% | 9,200 |
| 2025/01/16 | 1,049 | 1,049 | 1,015 | 1,018 | -29 | -2.8% | 22,300 |
| 2025/01/15 | 1,069 | 1,069 | 1,047 | 1,047 | -22 | -2.1% | 15,100 |
| 2025/01/14 | 1,058 | 1,070 | 1,057 | 1,069 | +20 | +1.9% | 10,700 |
| 2025/01/10 | 1,049 | 1,058 | 1,049 | 1,049 | ±0 | ±0% | 9,700 |
| 2025/01/09 | 1,080 | 1,080 | 1,048 | 1,049 | -29 | -2.7% | 23,800 |
| 2025/01/08 | 1,053 | 1,080 | 1,050 | 1,078 | +31 | +3% | 23,500 |
| 2025/01/07 | 1,049 | 1,055 | 1,043 | 1,047 | +7 | +0.7% | 17,800 |
| 2025/01/06 | 1,012 | 1,042 | 1,010 | 1,040 | +39 | +3.9% | 29,900 |
| 2024/12/30 | 996 | 1,007 | 994 | 1,001 | +14 | +1.4% | 19,400 |
| 2024/12/27 | 967 | 995 | 966 | 987 | +20 | +2.1% | 19,200 |
| 2024/12/26 | 951 | 967 | 951 | 967 | +16 | +1.7% | 7,300 |
| 2024/12/25 | 952 | 959 | 950 | 951 | -8 | -0.8% | 8,100 |
| 2024/12/24 | 952 | 959 | 949 | 959 | +1 | +0.1% | 10,700 |
| 2024/12/23 | 950 | 959 | 945 | 958 | +15 | +1.6% | 10,200 |
| 2024/12/20 | 938 | 943 | 936 | 943 | +5 | +0.5% | 3,000 |
| 2024/12/19 | 936 | 938 | 930 | 938 | +4 | +0.4% | 5,400 |
| 2024/12/18 | 941 | 941 | 929 | 934 | -7 | -0.7% | 6,600 |
| 2024/12/17 | 944 | 945 | 941 | 941 | -1 | -0.1% | 6,600 |
| 2024/12/16 | 934 | 942 | 931 | 942 | +17 | +1.8% | 11,900 |
| 2024/12/13 | 933 | 935 | 925 | 925 | -8 | -0.9% | 8,300 |
| 2024/12/12 | 934 | 938 | 933 | 933 | ±0 | ±0% | 5,200 |
| 2024/12/11 | 940 | 940 | 933 | 933 | -6 | -0.6% | 4,200 |
| 2024/12/10 | 938 | 939 | 933 | 939 | +4 | +0.4% | 3,800 |
| 2024/12/09 | 944 | 944 | 935 | 935 | -4 | -0.4% | 6,800 |
| 2024/12/06 | 940 | 941 | 935 | 939 | +2 | +0.2% | 4,100 |
| 2024/12/05 | 926 | 937 | 923 | 937 | +11 | +1.2% | 4,600 |
| 2024/12/04 | 920 | 932 | 920 | 926 | +6 | +0.7% | 6,200 |
| 2024/12/03 | 924 | 924 | 915 | 920 | +1 | +0.1% | 4,700 |
| 2024/12/02 | 915 | 927 | 910 | 919 | +9 | +1% | 11,400 |
| 2024/11/29 | 909 | 910 | 900 | 910 | +1 | +0.1% | 6,800 |
| 2024/11/28 | 879 | 910 | 874 | 909 | +47 | +5.5% | 12,200 |
| 2024/11/27 | 861 | 866 | 860 | 862 | +3 | +0.3% | 5,300 |
| 2024/11/26 | 857 | 876 | 853 | 859 | +8 | +0.9% | 11,200 |
| 2024/11/25 | 848 | 859 | 830 | 851 | +3 | +0.4% | 21,600 |
| 2024/11/22 | 903 | 903 | 813 | 848 | -53 | -5.9% | 59,100 |
| 2024/11/21 | 902 | 905 | 900 | 901 | -5 | -0.6% | 4,800 |
| 2024/11/20 | 906 | 913 | 906 | 906 | ±0 | ±0% | 2,800 |
151～
200
件表示中 / 829件
類似銘柄と比較する
現在ご覧いただいている「ストレージ王」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 |
|---|---|---|---|---|---|---|---|---|
| ストレージ王 | 96,900円 | +3.2% | +1.8% | 0.00% | 13.77倍 | 1.60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 |
| リバイブル | - | +48.0% | +12.3% | - | - | - |
|
- |
| 誠建設 | 104,400円 | -1.7% | +500.0% | 2.39% | 35.01倍 | 0.53倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| 東日本地 | - | +22.8% | +18.7% | - | - | - |
|
- |
| フロンティアＨＳ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
