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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,030 | 2,040 | 2,023 | 2,032 | -6 | -0.3% | 23,000 |
| 2024/04/25 | 2,040 | 2,048 | 2,035 | 2,038 | -2 | -0.1% | 19,200 |
| 2024/04/24 | 2,020 | 2,042 | 2,020 | 2,040 | +22 | +1.1% | 27,600 |
| 2024/04/23 | 2,005 | 2,024 | 2,005 | 2,018 | +16 | +0.8% | 30,900 |
| 2024/04/22 | 2,014 | 2,018 | 2,002 | 2,002 | -1 | ±0% | 38,000 |
| 2024/04/19 | 2,019 | 2,019 | 1,995 | 2,003 | -17 | -0.8% | 81,500 |
| 2024/04/18 | 2,011 | 2,027 | 2,011 | 2,020 | +14 | +0.7% | 29,800 |
| 2024/04/17 | 2,059 | 2,061 | 2,006 | 2,006 | +1 | ±0% | 90,300 |
| 2024/04/16 | 2,014 | 2,015 | 2,003 | 2,005 | -5 | -0.2% | 50,500 |
| 2024/04/15 | 2,029 | 2,048 | 2,008 | 2,010 | -24 | -1.2% | 93,400 |
| 2024/04/12 | 2,042 | 2,050 | 2,033 | 2,034 | -17 | -0.8% | 32,700 |
| 2024/04/11 | 2,055 | 2,055 | 2,040 | 2,051 | -6 | -0.3% | 42,700 |
| 2024/04/10 | 2,048 | 2,058 | 2,039 | 2,057 | +23 | +1.1% | 45,500 |
| 2024/04/09 | 2,035 | 2,039 | 2,029 | 2,034 | +3 | +0.1% | 21,100 |
| 2024/04/08 | 2,033 | 2,033 | 2,020 | 2,031 | +6 | +0.3% | 40,000 |
| 2024/04/05 | 2,020 | 2,028 | 2,016 | 2,025 | +5 | +0.2% | 36,600 |
| 2024/04/04 | 2,022 | 2,025 | 2,018 | 2,020 | -2 | -0.1% | 34,800 |
| 2024/04/03 | 2,020 | 2,028 | 2,015 | 2,022 | +1 | ±0% | 30,500 |
| 2024/04/02 | 2,028 | 2,030 | 2,013 | 2,021 | -7 | -0.3% | 42,000 |
| 2024/04/01 | 2,051 | 2,051 | 2,026 | 2,028 | -23 | -1.1% | 37,100 |
| 2024/03/29 | 2,058 | 2,062 | 2,051 | 2,051 | -10 | -0.5% | 29,400 |
| 2024/03/28 | 2,064 | 2,067 | 2,054 | 2,061 | -3 | -0.1% | 24,300 |
| 2024/03/27 | 2,060 | 2,064 | 2,058 | 2,064 | +4 | +0.2% | 38,000 |
| 2024/03/26 | 2,055 | 2,060 | 2,052 | 2,060 | +5 | +0.2% | 33,300 |
| 2024/03/25 | 2,051 | 2,060 | 2,051 | 2,055 | -5 | -0.2% | 33,500 |
| 2024/03/22 | 2,045 | 2,063 | 2,045 | 2,060 | +15 | +0.7% | 48,000 |
| 2024/03/21 | 2,050 | 2,050 | 2,040 | 2,045 | +3 | +0.1% | 28,800 |
| 2024/03/19 | 2,035 | 2,045 | 2,034 | 2,042 | +7 | +0.3% | 29,300 |
| 2024/03/18 | 2,042 | 2,043 | 2,033 | 2,035 | ±0 | ±0% | 26,500 |
| 2024/03/15 | 2,037 | 2,043 | 2,034 | 2,035 | -2 | -0.1% | 27,200 |
| 2024/03/14 | 2,037 | 2,042 | 2,031 | 2,037 | +7 | +0.3% | 30,400 |
| 2024/03/13 | 2,051 | 2,053 | 2,022 | 2,030 | -21 | -1% | 28,200 |
| 2024/03/12 | 2,050 | 2,059 | 2,042 | 2,051 | +8 | +0.4% | 46,600 |
| 2024/03/11 | 2,061 | 2,067 | 2,032 | 2,043 | -26 | -1.3% | 51,700 |
| 2024/03/08 | 2,057 | 2,069 | 2,045 | 2,069 | +20 | +1% | 95,300 |
| 2024/03/07 | 2,064 | 2,072 | 2,044 | 2,049 | -1 | ±0% | 82,100 |
| 2024/03/06 | 2,040 | 2,057 | 2,040 | 2,050 | +9 | +0.4% | 59,300 |
| 2024/03/05 | 2,043 | 2,051 | 2,041 | 2,041 | -2 | -0.1% | 46,000 |
| 2024/03/04 | 2,049 | 2,053 | 2,032 | 2,043 | +2 | +0.1% | 89,400 |
| 2024/03/01 | 2,040 | 2,045 | 2,029 | 2,041 | +11 | +0.5% | 74,900 |
| 2024/02/29 | 2,028 | 2,035 | 2,016 | 2,030 | ±0 | ±0% | 44,800 |
| 2024/02/28 | 1,999 | 2,057 | 1,999 | 2,030 | -13 | -0.6% | 126,800 |
| 2024/02/27 | 2,053 | 2,058 | 2,040 | 2,043 | -1 | ±0% | 133,200 |
| 2024/02/26 | 2,059 | 2,060 | 2,040 | 2,044 | -11 | -0.5% | 89,000 |
| 2024/02/22 | 2,066 | 2,067 | 2,053 | 2,055 | -10 | -0.5% | 57,100 |
| 2024/02/21 | 2,065 | 2,069 | 2,057 | 2,065 | +5 | +0.2% | 40,700 |
| 2024/02/20 | 2,075 | 2,075 | 2,060 | 2,060 | -5 | -0.2% | 36,000 |
| 2024/02/19 | 2,061 | 2,073 | 2,061 | 2,065 | +5 | +0.2% | 31,000 |
| 2024/02/16 | 2,059 | 2,070 | 2,050 | 2,060 | +6 | +0.3% | 35,600 |
| 2024/02/15 | 2,070 | 2,070 | 2,047 | 2,054 | -14 | -0.7% | 47,100 |
1～
50
件表示中 / 5359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 | 203,200円 | +1.1% | +13.7% | 2.46% | 27.61倍 | 1.16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 |
| バリューＨＲ | 133,200円 | +15.0% | +2.8% | 1.88% | 36.20倍 | 5.75倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| スバル興 | 271,000円 | -0.3% | -10.4% | 2.95% | 11.90倍 | 1.04倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ライク | 169,800円 | +5.5% | +22.2% | 3.42% | 9.44倍 | 2.09倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ＫＮＴＣＴ | 126,300円 | -0.9% | -54.4% | 0.00% | 7.67倍 | -14.32倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
