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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,730.8 | 1,826.9 | 1,730.8 | 1,800 | +69.2 | +4% | 69,940 |
| 2002/08/21 | 1,726.9 | 1,738.5 | 1,703.8 | 1,730.8 | ±0 | ±0% | 72,020 |
| 2002/08/20 | 1,753.8 | 1,765.4 | 1,711.5 | 1,730.8 | -30.7 | -1.7% | 102,180 |
| 2002/08/19 | 1,711.5 | 1,780.8 | 1,711.5 | 1,761.5 | +38.4 | +2.2% | 99,840 |
| 2002/08/16 | 1,711.5 | 1,726.9 | 1,707.7 | 1,723.1 | ±0 | ±0% | 47,060 |
| 2002/08/15 | 1,730.8 | 1,730.8 | 1,703.8 | 1,723.1 | +11.6 | +0.7% | 37,180 |
| 2002/08/14 | 1,696.2 | 1,730.8 | 1,692.3 | 1,711.5 | +3.8 | +0.2% | 80,340 |
| 2002/08/13 | 1,711.5 | 1,711.5 | 1,665.4 | 1,707.7 | -19.2 | -1.1% | 36,660 |
| 2002/08/12 | 1,711.5 | 1,734.6 | 1,557.7 | 1,726.9 | -3.9 | -0.2% | 144,040 |
| 2002/08/09 | 1,730.8 | 1,815.4 | 1,703.8 | 1,730.8 | ±0 | ±0% | 250,900 |
| 2002/08/08 | 1,673.1 | 1,757.7 | 1,673.1 | 1,730.8 | +46.2 | +2.7% | 336,440 |
| 2002/08/07 | 1,580.8 | 1,684.6 | 1,576.9 | 1,684.6 | +107.7 | +6.8% | 104,780 |
| 2002/08/06 | 1,569.2 | 1,584.6 | 1,557.7 | 1,576.9 | +11.5 | +0.7% | 29,380 |
| 2002/08/05 | 1,584.6 | 1,592.3 | 1,561.5 | 1,565.4 | -11.5 | -0.7% | 63,440 |
| 2002/08/02 | 1,534.6 | 1,596.2 | 1,519.2 | 1,576.9 | +38.4 | +2.5% | 126,880 |
| 2002/08/01 | 1,557.7 | 1,596.2 | 1,519.2 | 1,538.5 | ±0 | ±0% | 60,320 |
| 2002/07/31 | 1,626.9 | 1,653.8 | 1,500 | 1,538.5 | -96.1 | -5.9% | 169,000 |
| 2002/07/30 | 1,669.2 | 1,688.5 | 1,626.9 | 1,634.6 | -11.6 | -0.7% | 160,160 |
| 2002/07/29 | 1,607.7 | 1,688.5 | 1,596.2 | 1,646.2 | +69.3 | +4.4% | 204,620 |
| 2002/07/26 | 1,626.9 | 1,630.8 | 1,538.5 | 1,576.9 | -57.7 | -3.5% | 189,280 |
| 2002/07/25 | 1,500 | 1,673.1 | 1,492.3 | 1,634.6 | +142.3 | +9.5% | 449,020 |
| 2002/07/24 | 1,446.2 | 1,496.2 | 1,446.2 | 1,492.3 | +46.1 | +3.2% | 167,960 |
| 2002/07/23 | 1,419.2 | 1,453.8 | 1,411.5 | 1,446.2 | +30.8 | +2.2% | 95,940 |
| 2002/07/22 | 1,403.8 | 1,419.2 | 1,400 | 1,415.4 | ±0 | ±0% | 52,780 |
| 2002/07/19 | 1,403.8 | 1,415.4 | 1,400 | 1,415.4 | +15.4 | +1.1% | 92,300 |
| 2002/07/18 | 1,396.2 | 1,400 | 1,392.3 | 1,400 | ±0 | ±0% | 26,000 |
| 2002/07/17 | 1,400 | 1,415.4 | 1,392.3 | 1,400 | -3.8 | -0.3% | 36,140 |
| 2002/07/16 | 1,411.5 | 1,415.4 | 1,388.5 | 1,403.8 | ±0 | ±0% | 102,700 |
| 2002/07/15 | 1,415.4 | 1,415.4 | 1,392.3 | 1,403.8 | -7.7 | -0.5% | 220,480 |
| 2002/07/12 | 1,353.8 | 1,438.5 | 1,353.8 | 1,411.5 | +50 | +3.7% | 105,040 |
| 2002/07/11 | 1,350 | 1,361.5 | 1,342.3 | 1,361.5 | +11.5 | +0.9% | 77,740 |
| 2002/07/10 | 1,346.2 | 1,361.5 | 1,342.3 | 1,350 | ±0 | ±0% | 70,460 |
| 2002/07/09 | 1,346.2 | 1,361.5 | 1,330.8 | 1,350 | +11.5 | +0.9% | 89,960 |
| 2002/07/08 | 1,330.8 | 1,342.3 | 1,311.5 | 1,338.5 | +7.7 | +0.6% | 171,860 |
| 2002/07/05 | 1,350 | 1,350 | 1,323.1 | 1,330.8 | -15.4 | -1.1% | 66,300 |
| 2002/07/04 | 1,365.4 | 1,380.8 | 1,342.3 | 1,346.2 | -11.5 | -0.8% | 67,860 |
| 2002/07/03 | 1,346.2 | 1,357.7 | 1,319.2 | 1,357.7 | +11.5 | +0.9% | 131,560 |
| 2002/07/02 | 1,346.2 | 1,346.2 | 1,319.2 | 1,346.2 | ±0 | ±0% | 169,520 |
| 2002/07/01 | 1,369.2 | 1,384.6 | 1,342.3 | 1,346.2 | -38.4 | -2.8% | 98,800 |
| 2002/06/28 | 1,338.5 | 1,384.6 | 1,338.5 | 1,384.6 | +34.6 | +2.6% | 142,480 |
| 2002/06/27 | 1,369.2 | 1,369.2 | 1,346.2 | 1,350 | -19.2 | -1.4% | 104,520 |
| 2002/06/26 | 1,373.1 | 1,384.6 | 1,338.5 | 1,369.2 | -7.7 | -0.6% | 188,240 |
| 2002/06/25 | 1,361.5 | 1,384.6 | 1,307.7 | 1,376.9 | ±0 | ±0% | 189,800 |
| 2002/06/24 | 1,426.9 | 1,461.5 | 1,361.5 | 1,376.9 | -65.4 | -4.5% | 187,200 |
| 2002/06/21 | 1,423.1 | 1,523.1 | 1,415.4 | 1,442.3 | +19.2 | +1.3% | 428,480 |
| 2002/06/20 | 1,373.1 | 1,480.8 | 1,365.4 | 1,423.1 | +19.3 | +1.4% | 435,240 |
| 2002/06/19 | 1,403.8 | 1,492.3 | 1,357.7 | 1,403.8 | -19.3 | -1.4% | 721,760 |
| 2002/06/18 | 1,342.3 | 1,423.1 | 1,326.9 | 1,423.1 | +88.5 | +6.6% | 427,700 |
| 2002/06/17 | 1,365.4 | 1,442.3 | 1,269.2 | 1,334.6 | -107.7 | -7.5% | 1,112,540 |
| 2002/06/14 | 1,153.8 | 1,480.8 | 1,134.6 | 1,442.3 | - | - | 7,813,000 |
5451～
5500
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
