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 |
|---|---|---|---|---|---|---|---|
| 2002/12/06 | 1,503.8 | 1,511.5 | 1,503.8 | 1,511.5 | ±0 | ±0% | 3,120 |
| 2002/12/05 | 1,507.7 | 1,515.4 | 1,507.7 | 1,511.5 | +3.8 | +0.3% | 34,840 |
| 2002/12/04 | 1,461.5 | 1,519.2 | 1,461.5 | 1,507.7 | +26.9 | +1.8% | 21,580 |
| 2002/12/03 | 1,557.7 | 1,576.9 | 1,480.8 | 1,480.8 | -96.1 | -6.1% | 21,320 |
| 2002/12/02 | 1,538.5 | 1,615.4 | 1,538.5 | 1,576.9 | +57.7 | +3.8% | 70,460 |
| 2002/11/29 | 1,480.8 | 1,519.2 | 1,480.8 | 1,519.2 | +38.4 | +2.6% | 10,140 |
| 2002/11/28 | 1,519.2 | 1,519.2 | 1,480.8 | 1,480.8 | -57.7 | -3.8% | 3,900 |
| 2002/11/27 | 1,538.5 | 1,538.5 | 1,519.2 | 1,538.5 | ±0 | ±0% | 5,720 |
| 2002/11/26 | 1,538.5 | 1,557.7 | 1,538.5 | 1,538.5 | ±0 | ±0% | 26,000 |
| 2002/11/25 | 1,538.5 | 1,557.7 | 1,538.5 | 1,538.5 | ±0 | ±0% | 12,740 |
| 2002/11/22 | 1,500 | 1,538.5 | 1,500 | 1,538.5 | +38.5 | +2.6% | 4,940 |
| 2002/11/21 | 1,615.4 | 1,615.4 | 1,480.8 | 1,500 | -134.6 | -8.2% | 53,040 |
| 2002/11/20 | 1,653.8 | 1,653.8 | 1,634.6 | 1,634.6 | -19.2 | -1.2% | 26,780 |
| 2002/11/19 | 1,692.3 | 1,692.3 | 1,653.8 | 1,653.8 | -38.5 | -2.3% | 4,160 |
| 2002/11/18 | 1,711.5 | 1,711.5 | 1,692.3 | 1,692.3 | -30.8 | -1.8% | 8,320 |
| 2002/11/15 | 1,765.4 | 1,807.7 | 1,723.1 | 1,723.1 | -38.4 | -2.2% | 16,380 |
| 2002/11/14 | 1,750 | 1,761.5 | 1,750 | 1,761.5 | +11.5 | +0.7% | 3,900 |
| 2002/11/13 | 1,738.5 | 1,750 | 1,738.5 | 1,750 | +15.4 | +0.9% | 3,380 |
| 2002/11/12 | 1,692.3 | 1,734.6 | 1,680.8 | 1,734.6 | +30.8 | +1.8% | 28,340 |
| 2002/11/11 | 1,684.6 | 1,707.7 | 1,684.6 | 1,703.8 | +19.2 | +1.1% | 2,340 |
| 2002/11/08 | 1,692.3 | 1,692.3 | 1,684.6 | 1,684.6 | -7.7 | -0.5% | 1,300 |
| 2002/11/07 | 1,673.1 | 1,692.3 | 1,673.1 | 1,692.3 | - | - | 3,640 |
| 2002/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/05 | 1,692.3 | 1,715.4 | 1,676.9 | 1,676.9 | +42.3 | +2.6% | 24,960 |
| 2002/11/01 | 1,723.1 | 1,730.8 | 1,634.6 | 1,634.6 | -96.2 | -5.6% | 14,300 |
| 2002/10/31 | 1,730.8 | 1,730.8 | 1,730.8 | 1,730.8 | - | - | 780 |
| 2002/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/29 | 1,730.8 | 1,730.8 | 1,726.9 | 1,726.9 | -3.9 | -0.2% | 7,020 |
| 2002/10/28 | 1,726.9 | 1,730.8 | 1,726.9 | 1,730.8 | +3.9 | +0.2% | 3,120 |
| 2002/10/25 | 1,719.2 | 1,726.9 | 1,719.2 | 1,726.9 | +3.8 | +0.2% | 4,160 |
| 2002/10/24 | 1,723.1 | 1,723.1 | 1,723.1 | 1,723.1 | -7.7 | -0.4% | 2,080 |
| 2002/10/23 | 1,726.9 | 1,742.3 | 1,723.1 | 1,730.8 | +3.9 | +0.2% | 21,580 |
| 2002/10/22 | 1,730.8 | 1,730.8 | 1,711.5 | 1,726.9 | +15.4 | +0.9% | 35,100 |
| 2002/10/21 | 1,711.5 | 1,711.5 | 1,711.5 | 1,711.5 | +19.2 | +1.1% | 1,820 |
| 2002/10/18 | 1,634.6 | 1,692.3 | 1,634.6 | 1,692.3 | +57.7 | +3.5% | 10,920 |
| 2002/10/17 | 1,646.2 | 1,646.2 | 1,623.1 | 1,634.6 | +3.8 | +0.2% | 4,680 |
| 2002/10/16 | 1,607.7 | 1,634.6 | 1,607.7 | 1,630.8 | +23.1 | +1.4% | 74,880 |
| 2002/10/15 | 1,692.3 | 1,692.3 | 1,607.7 | 1,607.7 | -65.4 | -3.9% | 16,120 |
| 2002/10/11 | 1,784.6 | 1,788.5 | 1,653.8 | 1,673.1 | -115.4 | -6.5% | 25,480 |
| 2002/10/10 | 1,803.8 | 1,807.7 | 1,784.6 | 1,788.5 | -23 | -1.3% | 34,580 |
| 2002/10/09 | 1,811.5 | 1,811.5 | 1,807.7 | 1,811.5 | +3.8 | +0.2% | 4,160 |
| 2002/10/08 | 1,811.5 | 1,811.5 | 1,807.7 | 1,807.7 | -3.8 | -0.2% | 5,200 |
| 2002/10/07 | 1,811.5 | 1,811.5 | 1,796.2 | 1,811.5 | ±0 | ±0% | 22,100 |
| 2002/10/04 | 1,811.5 | 1,819.2 | 1,811.5 | 1,811.5 | ±0 | ±0% | 9,100 |
| 2002/10/03 | 1,811.5 | 1,811.5 | 1,811.5 | 1,811.5 | -3.9 | -0.2% | 1,560 |
| 2002/10/02 | 1,823.1 | 1,826.9 | 1,807.7 | 1,815.4 | -15.4 | -0.8% | 21,840 |
| 2002/10/01 | 1,842.3 | 1,846.2 | 1,823.1 | 1,830.8 | -7.7 | -0.4% | 43,680 |
| 2002/09/30 | 1,850 | 1,857.7 | 1,830.8 | 1,838.5 | -11.5 | -0.6% | 67,340 |
| 2002/09/27 | 1,792.3 | 1,873.1 | 1,792.3 | 1,850 | +50 | +2.8% | 122,460 |
| 2002/09/26 | 1,769.2 | 1,800 | 1,769.2 | 1,800 | +30.8 | +1.7% | 14,820 |
5251～
5300
件表示中 / 5372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 | 203,400円 | +1.1% | +13.7% | 2.46% | 27.64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 | 132,400円 | +15.0% | +2.8% | 1.89% | 36.10倍 | 5.74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 |
| ＫＮＴＣＴ | 130,400円 | +11.6% | -6.0% | 0.00% | 4.75倍 | 17.14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 |
| アイロムＧ | 278,200円 | - | - | - | - | 2.64倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
| ＷＤＢ | 170,900円 | +5.1% | -13.4% | 3.54% | 11.30倍 | 1.12倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
