スタジオアタオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 5,250 | 5,280 | 5,170 | 5,190 | -40 | -0.8% | 9,700 |
| 2017/03/30 | 5,220 | 5,250 | 5,170 | 5,230 | +10 | +0.2% | 4,600 |
| 2017/03/29 | 5,100 | 5,290 | 5,100 | 5,220 | +80 | +1.6% | 13,700 |
| 2017/03/28 | 5,150 | 5,210 | 5,020 | 5,140 | +60 | +1.2% | 10,400 |
| 2017/03/27 | 5,170 | 5,230 | 4,950 | 5,080 | -100 | -1.9% | 15,800 |
| 2017/03/24 | 4,945 | 5,240 | 4,905 | 5,180 | +305 | +6.3% | 23,800 |
| 2017/03/23 | 4,970 | 4,970 | 4,830 | 4,875 | -50 | -1% | 15,400 |
| 2017/03/22 | 4,960 | 5,130 | 4,905 | 4,925 | -175 | -3.4% | 14,500 |
| 2017/03/21 | 4,980 | 5,100 | 4,940 | 5,100 | +175 | +3.6% | 9,100 |
| 2017/03/17 | 5,240 | 5,250 | 4,850 | 4,925 | -215 | -4.2% | 22,500 |
| 2017/03/16 | 4,920 | 5,220 | 4,825 | 5,140 | +225 | +4.6% | 29,100 |
| 2017/03/15 | 5,160 | 5,160 | 4,850 | 4,915 | -245 | -4.7% | 43,500 |
| 2017/03/14 | 5,260 | 5,320 | 5,120 | 5,160 | -80 | -1.5% | 24,400 |
| 2017/03/13 | 5,710 | 5,780 | 5,150 | 5,240 | -460 | -8.1% | 64,300 |
| 2017/03/10 | 5,860 | 5,870 | 5,700 | 5,700 | -60 | -1% | 20,100 |
| 2017/03/09 | 5,740 | 5,760 | 5,660 | 5,760 | +70 | +1.2% | 9,600 |
| 2017/03/08 | 5,790 | 5,800 | 5,680 | 5,690 | -140 | -2.4% | 17,100 |
| 2017/03/07 | 5,670 | 5,980 | 5,670 | 5,830 | +130 | +2.3% | 46,500 |
| 2017/03/06 | 5,660 | 5,780 | 5,650 | 5,700 | +20 | +0.4% | 11,400 |
| 2017/03/03 | 5,620 | 5,690 | 5,540 | 5,680 | +40 | +0.7% | 13,700 |
| 2017/03/02 | 5,620 | 5,790 | 5,570 | 5,640 | +120 | +2.2% | 29,900 |
| 2017/03/01 | 5,600 | 5,600 | 5,410 | 5,520 | -60 | -1.1% | 28,300 |
| 2017/02/28 | 5,870 | 5,870 | 5,580 | 5,580 | -190 | -3.3% | 23,200 |
| 2017/02/27 | 5,870 | 5,900 | 5,760 | 5,770 | -100 | -1.7% | 16,200 |
| 2017/02/24 | 5,700 | 5,890 | 5,610 | 5,870 | +260 | +4.6% | 40,800 |
| 2017/02/23 | 5,690 | 5,740 | 5,540 | 5,610 | -60 | -1.1% | 15,800 |
| 2017/02/22 | 5,840 | 5,900 | 5,630 | 5,670 | -170 | -2.9% | 28,200 |
| 2017/02/21 | 5,590 | 5,850 | 5,560 | 5,840 | +340 | +6.2% | 46,900 |
| 2017/02/20 | 5,510 | 5,660 | 5,460 | 5,500 | -60 | -1.1% | 30,900 |
| 2017/02/17 | 5,570 | 5,730 | 5,520 | 5,560 | -100 | -1.8% | 17,600 |
| 2017/02/16 | 5,610 | 5,810 | 5,600 | 5,660 | +100 | +1.8% | 35,300 |
| 2017/02/15 | 5,620 | 5,720 | 5,480 | 5,560 | -60 | -1.1% | 36,300 |
| 2017/02/14 | 5,870 | 5,870 | 5,580 | 5,620 | -190 | -3.3% | 51,200 |
| 2017/02/13 | 5,950 | 6,140 | 5,800 | 5,810 | -160 | -2.7% | 40,400 |
| 2017/02/10 | 5,930 | 6,470 | 5,920 | 5,970 | +40 | +0.7% | 150,200 |
| 2017/02/09 | 6,250 | 6,250 | 5,880 | 5,930 | -240 | -3.9% | 47,700 |
| 2017/02/08 | 5,650 | 6,250 | 5,610 | 6,170 | +570 | +10.2% | 85,900 |
| 2017/02/07 | 5,750 | 5,860 | 5,540 | 5,600 | -110 | -1.9% | 29,100 |
| 2017/02/06 | 5,570 | 5,780 | 5,310 | 5,710 | +80 | +1.4% | 38,000 |
| 2017/02/03 | 5,710 | 5,850 | 5,590 | 5,630 | +20 | +0.4% | 35,100 |
| 2017/02/02 | 5,530 | 5,720 | 5,460 | 5,610 | +150 | +2.7% | 87,400 |
| 2017/02/01 | 6,010 | 6,300 | 5,370 | 5,460 | -650 | -10.6% | 199,000 |
| 2017/01/31 | 6,130 | 6,300 | 5,860 | 6,110 | -90 | -1.5% | 173,700 |
| 2017/01/30 | 5,510 | 6,330 | 5,420 | 6,200 | +850 | +15.9% | 296,600 |
| 2017/01/27 | 4,830 | 5,380 | 4,730 | 5,350 | +590 | +12.4% | 157,600 |
| 2017/01/26 | 4,940 | 4,965 | 4,635 | 4,760 | -90 | -1.9% | 60,500 |
| 2017/01/25 | 4,750 | 4,875 | 4,675 | 4,850 | +75 | +1.6% | 82,600 |
| 2017/01/24 | 4,195 | 4,800 | 4,180 | 4,775 | +620 | +14.9% | 170,100 |
| 2017/01/23 | 4,130 | 4,265 | 4,065 | 4,155 | -115 | -2.7% | 71,400 |
| 2017/01/20 | 4,335 | 4,445 | 4,220 | 4,270 | -125 | -2.8% | 75,100 |
1751～
1800
件表示中 / 1834件
類似銘柄と比較する
現在ご覧いただいている「スタジオアタオ」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 |
|---|---|---|---|---|---|---|---|---|
| スタジオアタオ | 20,700円 | +8.0% | +23.0% | 2.42% | 40.99倍 | 1.15倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| ポプラ | 25,300円 | -3.1% | -10.0% | 0.00% | 15.77倍 | -11.84倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| エルアイイエイチ | 3,900円 | - | - | - | - | 1.80倍 |
|
首都圏「業務スーパー」ＦＣ展開が柱。模試・塾教材、酒造も。持分適用会社にエス・サイエンス |
| 魚 喜 | 112,000円 | +7.6% | +35.1% | 0.89% | 52.00倍 | 3.34倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| 買取王国 | 77,200円 | +6.3% | +5.0% | 1.30% | 7.21倍 | 1.02倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
市場注目の銘柄
チャート関連のコラム
