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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,480 | 1,490 | 1,472.5 | 1,485 | ±0 | ±0% | 61,200 |
| 2003/08/27 | 1,480 | 1,495 | 1,465 | 1,485 | +10 | +0.7% | 62,800 |
| 2003/08/26 | 1,427.5 | 1,485 | 1,427.5 | 1,475 | +50 | +3.5% | 87,400 |
| 2003/08/25 | 1,375 | 1,440 | 1,375 | 1,425 | +50 | +3.6% | 88,600 |
| 2003/08/22 | 1,372.5 | 1,377.5 | 1,372.5 | 1,375 | ±0 | ±0% | 53,800 |
| 2003/08/21 | 1,365 | 1,375 | 1,365 | 1,375 | ±0 | ±0% | 23,200 |
| 2003/08/20 | 1,385 | 1,385 | 1,372.5 | 1,375 | ±0 | ±0% | 27,800 |
| 2003/08/19 | 1,402.5 | 1,402.5 | 1,375 | 1,375 | -25 | -1.8% | 17,000 |
| 2003/08/18 | 1,425 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 12,200 |
| 2003/08/15 | 1,425 | 1,445 | 1,375 | 1,400 | -20 | -1.4% | 23,800 |
| 2003/08/14 | 1,400 | 1,420 | 1,390 | 1,420 | +45 | +3.3% | 12,200 |
| 2003/08/13 | 1,390 | 1,390 | 1,375 | 1,375 | -15 | -1.1% | 5,800 |
| 2003/08/12 | 1,367.5 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 25,600 |
| 2003/08/11 | 1,395 | 1,397.5 | 1,325 | 1,360 | -40 | -2.9% | 30,400 |
| 2003/08/08 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 13,000 |
| 2003/08/07 | 1,425 | 1,425 | 1,400 | 1,425 | ±0 | ±0% | 11,600 |
| 2003/08/06 | 1,425 | 1,425 | 1,390 | 1,425 | -5 | -0.3% | 29,800 |
| 2003/08/05 | 1,430 | 1,450 | 1,415 | 1,430 | ±0 | ±0% | 55,600 |
| 2003/08/04 | 1,450 | 1,450 | 1,425 | 1,430 | -20 | -1.4% | 68,200 |
| 2003/08/01 | 1,457.5 | 1,457.5 | 1,430 | 1,450 | -10 | -0.7% | 88,400 |
| 2003/07/31 | 1,450 | 1,460 | 1,425 | 1,460 | -5 | -0.3% | 105,600 |
| 2003/07/30 | 1,492.5 | 1,492.5 | 1,410 | 1,465 | -85 | -5.5% | 423,600 |
| 2003/07/29 | 1,565 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 33,800 |
| 2003/07/28 | 1,560 | 1,570 | 1,550 | 1,560 | ±0 | ±0% | 17,800 |
| 2003/07/25 | 1,555 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 10,400 |
| 2003/07/24 | 1,540 | 1,555 | 1,540 | 1,550 | +10 | +0.6% | 19,800 |
| 2003/07/23 | 1,550 | 1,550 | 1,535 | 1,540 | -5 | -0.3% | 44,400 |
| 2003/07/22 | 1,540 | 1,550 | 1,540 | 1,545 | +30 | +2% | 28,200 |
| 2003/07/18 | 1,515 | 1,535 | 1,515 | 1,515 | +15 | +1% | 21,800 |
| 2003/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | -15 | -1% | 7,600 |
| 2003/07/16 | 1,515 | 1,525 | 1,515 | 1,515 | ±0 | ±0% | 9,600 |
| 2003/07/15 | 1,465 | 1,525 | 1,450 | 1,515 | +110 | +7.8% | 11,000 |
| 2003/07/14 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 1,800 |
| 2003/07/11 | 1,400 | 1,405 | 1,400 | 1,405 | +30 | +2.2% | 2,400 |
| 2003/07/10 | 1,450 | 1,450 | 1,375 | 1,375 | -75 | -5.2% | 6,000 |
| 2003/07/09 | 1,450 | 1,460 | 1,445 | 1,450 | +50 | +3.6% | 9,800 |
| 2003/07/08 | 1,415 | 1,450 | 1,375 | 1,400 | -100 | -6.7% | 4,000 |
| 2003/07/07 | 1,500 | 1,535 | 1,470 | 1,500 | +50 | +3.4% | 15,600 |
| 2003/07/04 | 1,500 | 1,500 | 1,375 | 1,450 | +10 | +0.7% | 4,600 |
| 2003/07/03 | 1,380 | 1,440 | 1,375 | 1,440 | +85 | +6.3% | 16,000 |
| 2003/07/02 | 1,350 | 1,365 | 1,350 | 1,355 | +30 | +2.3% | 3,200 |
| 2003/07/01 | 1,300 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 10,200 |
| 2003/06/30 | 1,330 | 1,330 | 1,280 | 1,300 | -25 | -1.9% | 12,400 |
| 2003/06/27 | 1,325 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 12,800 |
| 2003/06/26 | 1,310 | 1,340 | 1,310 | 1,325 | +20 | +1.5% | 20,400 |
| 2003/06/25 | 1,285 | 1,310 | 1,285 | 1,305 | +40 | +3.2% | 10,800 |
| 2003/06/24 | 1,340 | 1,350 | 1,265 | 1,265 | -80 | -5.9% | 5,600 |
| 2003/06/23 | 1,350 | 1,360 | 1,345 | 1,345 | -5 | -0.4% | 38,400 |
| 2003/06/20 | 1,355 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 33,200 |
| 2003/06/19 | 1,355 | 1,360 | 1,355 | 1,360 | ±0 | ±0% | 400 |
5201～
5250
件表示中 / 5500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 |
| クリーク＆リバ | 158,000円 | +10.4% | +16.0% | 2.72% | 10.78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 |
| ＬＩＴＡＬＩＣＯ | 100,700円 | +19.2% | -34.1% | 0.40% | 19.98倍 | 3.45倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| 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 |
| 早稲アカ | 185,800円 | +5.7% | +1.8% | 2.96% | 17.58倍 | 2.50倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
