スタジオアリスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,086 | 2,090 | 2,082 | 2,090 | +4 | +0.2% | 8,400 |
| 2024/11/20 | 2,080 | 2,090 | 2,079 | 2,086 | +6 | +0.3% | 6,500 |
| 2024/11/19 | 2,081 | 2,099 | 2,079 | 2,080 | -1 | ±0% | 12,100 |
| 2024/11/18 | 2,060 | 2,088 | 2,059 | 2,081 | +30 | +1.5% | 35,000 |
| 2024/11/15 | 2,050 | 2,058 | 2,050 | 2,051 | +1 | ±0% | 6,600 |
| 2024/11/14 | 2,051 | 2,059 | 2,050 | 2,050 | -8 | -0.4% | 5,300 |
| 2024/11/13 | 2,045 | 2,065 | 2,040 | 2,058 | +13 | +0.6% | 11,700 |
| 2024/11/12 | 2,052 | 2,060 | 2,045 | 2,045 | -7 | -0.3% | 9,800 |
| 2024/11/11 | 2,040 | 2,052 | 2,038 | 2,052 | +7 | +0.3% | 7,000 |
| 2024/11/08 | 2,050 | 2,057 | 2,041 | 2,045 | -9 | -0.4% | 4,800 |
| 2024/11/07 | 2,049 | 2,059 | 2,041 | 2,054 | +5 | +0.2% | 13,000 |
| 2024/11/06 | 2,035 | 2,049 | 2,031 | 2,049 | +19 | +0.9% | 10,200 |
| 2024/11/05 | 2,037 | 2,040 | 2,028 | 2,030 | -12 | -0.6% | 9,200 |
| 2024/11/01 | 2,041 | 2,051 | 2,040 | 2,042 | -3 | -0.1% | 4,400 |
| 2024/10/31 | 2,040 | 2,054 | 2,033 | 2,045 | +7 | +0.3% | 15,300 |
| 2024/10/30 | 2,035 | 2,041 | 2,025 | 2,038 | -6 | -0.3% | 25,700 |
| 2024/10/29 | 2,030 | 2,045 | 2,030 | 2,044 | +14 | +0.7% | 12,500 |
| 2024/10/28 | 2,009 | 2,032 | 2,009 | 2,030 | +24 | +1.2% | 18,400 |
| 2024/10/25 | 2,013 | 2,015 | 2,003 | 2,006 | -7 | -0.3% | 20,500 |
| 2024/10/24 | 2,012 | 2,019 | 2,011 | 2,013 | +1 | ±0% | 9,800 |
| 2024/10/23 | 2,012 | 2,024 | 2,012 | 2,012 | ±0 | ±0% | 14,800 |
| 2024/10/22 | 2,019 | 2,026 | 2,008 | 2,012 | -4 | -0.2% | 24,900 |
| 2024/10/21 | 2,026 | 2,028 | 2,016 | 2,016 | +1 | ±0% | 8,200 |
| 2024/10/18 | 2,016 | 2,024 | 2,014 | 2,015 | ±0 | ±0% | 14,200 |
| 2024/10/17 | 2,022 | 2,029 | 2,015 | 2,015 | -7 | -0.3% | 16,600 |
| 2024/10/16 | 2,021 | 2,037 | 2,017 | 2,022 | +6 | +0.3% | 29,600 |
| 2024/10/15 | 2,054 | 2,054 | 2,005 | 2,016 | -26 | -1.3% | 54,800 |
| 2024/10/11 | 2,053 | 2,060 | 2,040 | 2,042 | -11 | -0.5% | 19,800 |
| 2024/10/10 | 2,054 | 2,056 | 2,040 | 2,053 | -1 | ±0% | 9,300 |
| 2024/10/09 | 2,040 | 2,054 | 2,040 | 2,054 | +14 | +0.7% | 8,100 |
| 2024/10/08 | 2,051 | 2,058 | 2,040 | 2,040 | -11 | -0.5% | 13,000 |
| 2024/10/07 | 2,055 | 2,063 | 2,050 | 2,051 | +2 | +0.1% | 14,000 |
| 2024/10/04 | 2,047 | 2,062 | 2,046 | 2,049 | +2 | +0.1% | 16,100 |
| 2024/10/03 | 2,067 | 2,067 | 2,041 | 2,047 | +13 | +0.6% | 9,700 |
| 2024/10/02 | 2,048 | 2,065 | 2,031 | 2,034 | -21 | -1% | 23,900 |
| 2024/10/01 | 2,068 | 2,068 | 2,043 | 2,055 | -9 | -0.4% | 14,400 |
| 2024/09/30 | 2,063 | 2,093 | 2,050 | 2,064 | -33 | -1.6% | 18,500 |
| 2024/09/27 | 2,093 | 2,117 | 2,084 | 2,097 | -4 | -0.2% | 35,200 |
| 2024/09/26 | 2,091 | 2,101 | 2,087 | 2,101 | +10 | +0.5% | 36,600 |
| 2024/09/25 | 2,091 | 2,091 | 2,080 | 2,091 | ±0 | ±0% | 12,100 |
| 2024/09/24 | 2,081 | 2,094 | 2,075 | 2,091 | +11 | +0.5% | 25,900 |
| 2024/09/20 | 2,076 | 2,083 | 2,070 | 2,080 | -3 | -0.1% | 16,000 |
| 2024/09/19 | 2,084 | 2,091 | 2,066 | 2,083 | -1 | ±0% | 20,700 |
| 2024/09/18 | 2,077 | 2,097 | 2,065 | 2,084 | +7 | +0.3% | 33,000 |
| 2024/09/17 | 2,062 | 2,081 | 2,057 | 2,077 | +17 | +0.8% | 27,300 |
| 2024/09/13 | 2,054 | 2,069 | 2,052 | 2,060 | +2 | +0.1% | 27,500 |
| 2024/09/12 | 2,038 | 2,062 | 2,038 | 2,058 | +20 | +1% | 24,300 |
| 2024/09/11 | 2,056 | 2,056 | 2,027 | 2,038 | -18 | -0.9% | 22,700 |
| 2024/09/10 | 2,040 | 2,072 | 2,040 | 2,056 | +4 | +0.2% | 30,000 |
| 2024/09/09 | 2,012 | 2,052 | 2,005 | 2,052 | +30 | +1.5% | 49,200 |
1～
50
件表示中 / 5499件
類似銘柄と比較する
現在ご覧いただいている「スタジオアリス」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 |
|---|---|---|---|---|---|---|---|---|
| スタジオアリス | 209,000円 | +1.1% | +13.7% | 2.39% | 28.40倍 | 1.26倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| 日本空調 | 102,000円 | +4.8% | +1.0% | 3.92% | 12.57倍 | 1.44倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| クリーク＆リバ | 157,600円 | +10.4% | +16.0% | 2.73% | 10.75倍 | 2.20倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| コプロＨＤ | 177,700円 | +24.5% | +22.7% | 3.38% | 19.22倍 | 4.46倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ＴＷＯＳＴＯＮＥ | 80,500円 | +30.2% | +34.2% | 0.06% | 117.01倍 | 12.11倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
市場注目の銘柄
チャート関連のコラム
