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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,033 | 2,037 | 2,022 | 2,022 | -6 | -0.3% | 26,500 |
| 2024/09/05 | 2,043 | 2,047 | 2,014 | 2,028 | -19 | -0.9% | 65,700 |
| 2024/09/04 | 2,038 | 2,068 | 2,038 | 2,047 | +15 | +0.7% | 73,400 |
| 2024/09/03 | 2,018 | 2,051 | 2,016 | 2,032 | +22 | +1.1% | 54,100 |
| 2024/09/02 | 2,020 | 2,025 | 2,003 | 2,010 | -7 | -0.3% | 49,600 |
| 2024/08/30 | 2,022 | 2,030 | 2,015 | 2,017 | -11 | -0.5% | 45,900 |
| 2024/08/29 | 2,063 | 2,065 | 2,018 | 2,028 | -74 | -3.5% | 271,500 |
| 2024/08/28 | 2,109 | 2,113 | 2,089 | 2,102 | -8 | -0.4% | 312,900 |
| 2024/08/27 | 2,110 | 2,116 | 2,105 | 2,110 | ±0 | ±0% | 92,200 |
| 2024/08/26 | 2,100 | 2,112 | 2,097 | 2,110 | +13 | +0.6% | 66,800 |
| 2024/08/23 | 2,093 | 2,107 | 2,090 | 2,097 | +6 | +0.3% | 49,300 |
| 2024/08/22 | 2,076 | 2,091 | 2,074 | 2,091 | +15 | +0.7% | 34,700 |
| 2024/08/21 | 2,074 | 2,086 | 2,074 | 2,076 | -9 | -0.4% | 26,200 |
| 2024/08/20 | 2,070 | 2,088 | 2,066 | 2,085 | +6 | +0.3% | 30,500 |
| 2024/08/19 | 2,089 | 2,098 | 2,079 | 2,079 | -10 | -0.5% | 31,300 |
| 2024/08/16 | 2,097 | 2,097 | 2,081 | 2,089 | +1 | ±0% | 71,600 |
| 2024/08/15 | 2,082 | 2,094 | 2,078 | 2,088 | +6 | +0.3% | 16,900 |
| 2024/08/14 | 2,090 | 2,093 | 2,072 | 2,082 | -6 | -0.3% | 18,200 |
| 2024/08/13 | 2,089 | 2,095 | 2,070 | 2,088 | ±0 | ±0% | 21,400 |
| 2024/08/09 | 2,089 | 2,089 | 2,058 | 2,088 | +32 | +1.6% | 25,600 |
| 2024/08/08 | 2,050 | 2,088 | 2,049 | 2,056 | -2 | -0.1% | 20,800 |
| 2024/08/07 | 2,045 | 2,082 | 2,040 | 2,058 | +2 | +0.1% | 34,500 |
| 2024/08/06 | 2,040 | 2,070 | 2,021 | 2,056 | +47 | +2.3% | 72,700 |
| 2024/08/05 | 2,043 | 2,065 | 1,952 | 2,009 | -54 | -2.6% | 95,900 |
| 2024/08/02 | 2,095 | 2,095 | 2,060 | 2,063 | -39 | -1.9% | 44,400 |
| 2024/08/01 | 2,120 | 2,139 | 2,098 | 2,102 | -37 | -1.7% | 30,100 |
| 2024/07/31 | 2,107 | 2,139 | 2,105 | 2,139 | +31 | +1.5% | 26,100 |
| 2024/07/30 | 2,114 | 2,114 | 2,102 | 2,108 | -6 | -0.3% | 20,700 |
| 2024/07/29 | 2,115 | 2,116 | 2,100 | 2,114 | +5 | +0.2% | 20,000 |
| 2024/07/26 | 2,107 | 2,112 | 2,097 | 2,109 | +2 | +0.1% | 18,900 |
| 2024/07/25 | 2,105 | 2,118 | 2,098 | 2,107 | +10 | +0.5% | 20,600 |
| 2024/07/24 | 2,104 | 2,110 | 2,095 | 2,097 | -1 | ±0% | 11,900 |
| 2024/07/23 | 2,104 | 2,108 | 2,090 | 2,098 | +2 | +0.1% | 16,400 |
| 2024/07/22 | 2,103 | 2,110 | 2,093 | 2,096 | -7 | -0.3% | 15,800 |
| 2024/07/19 | 2,118 | 2,118 | 2,100 | 2,103 | -3 | -0.1% | 12,600 |
| 2024/07/18 | 2,115 | 2,123 | 2,106 | 2,106 | -12 | -0.6% | 16,800 |
| 2024/07/17 | 2,110 | 2,124 | 2,110 | 2,118 | +8 | +0.4% | 10,400 |
| 2024/07/16 | 2,155 | 2,155 | 2,108 | 2,110 | -30 | -1.4% | 32,500 |
| 2024/07/12 | 2,104 | 2,150 | 2,102 | 2,140 | +38 | +1.8% | 49,300 |
| 2024/07/11 | 2,104 | 2,112 | 2,102 | 2,102 | -2 | -0.1% | 17,800 |
| 2024/07/10 | 2,100 | 2,112 | 2,088 | 2,104 | +1 | ±0% | 28,900 |
| 2024/07/09 | 2,085 | 2,106 | 2,085 | 2,103 | +21 | +1% | 22,100 |
| 2024/07/08 | 2,118 | 2,118 | 2,081 | 2,082 | -36 | -1.7% | 24,600 |
| 2024/07/05 | 2,120 | 2,123 | 2,116 | 2,118 | ±0 | ±0% | 7,100 |
| 2024/07/04 | 2,118 | 2,127 | 2,116 | 2,118 | +2 | +0.1% | 9,800 |
| 2024/07/03 | 2,123 | 2,128 | 2,116 | 2,116 | +1 | ±0% | 14,300 |
| 2024/07/02 | 2,129 | 2,129 | 2,115 | 2,115 | -14 | -0.7% | 15,000 |
| 2024/07/01 | 2,134 | 2,140 | 2,127 | 2,129 | -5 | -0.2% | 10,400 |
| 2024/06/28 | 2,150 | 2,150 | 2,121 | 2,134 | -12 | -0.6% | 13,300 |
| 2024/06/27 | 2,152 | 2,157 | 2,140 | 2,146 | -5 | -0.2% | 26,000 |
51～
100
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
