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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,247 | 1,261 | 1,236 | 1,261 | +14 | +1.1% | 32,100 |
| 2013/08/21 | 1,243 | 1,254 | 1,241 | 1,247 | +4 | +0.3% | 26,500 |
| 2013/08/20 | 1,276 | 1,276 | 1,237 | 1,243 | -34 | -2.7% | 62,800 |
| 2013/08/19 | 1,285 | 1,289 | 1,271 | 1,277 | -8 | -0.6% | 24,800 |
| 2013/08/16 | 1,266 | 1,300 | 1,266 | 1,285 | +19 | +1.5% | 42,300 |
| 2013/08/15 | 1,274 | 1,274 | 1,262 | 1,266 | -15 | -1.2% | 20,300 |
| 2013/08/14 | 1,280 | 1,287 | 1,258 | 1,281 | +2 | +0.2% | 38,600 |
| 2013/08/13 | 1,251 | 1,280 | 1,251 | 1,279 | +28 | +2.2% | 56,200 |
| 2013/08/12 | 1,249 | 1,255 | 1,235 | 1,251 | +18 | +1.5% | 45,600 |
| 2013/08/09 | 1,212 | 1,234 | 1,212 | 1,233 | +23 | +1.9% | 40,300 |
| 2013/08/08 | 1,231 | 1,249 | 1,207 | 1,210 | -21 | -1.7% | 90,900 |
| 2013/08/07 | 1,259 | 1,261 | 1,229 | 1,231 | -35 | -2.8% | 107,600 |
| 2013/08/06 | 1,273 | 1,282 | 1,256 | 1,266 | -19 | -1.5% | 84,500 |
| 2013/08/05 | 1,284 | 1,289 | 1,280 | 1,285 | +2 | +0.2% | 44,500 |
| 2013/08/02 | 1,294 | 1,294 | 1,278 | 1,283 | +1 | +0.1% | 77,500 |
| 2013/08/01 | 1,262 | 1,294 | 1,256 | 1,282 | +20 | +1.6% | 55,100 |
| 2013/07/31 | 1,292 | 1,292 | 1,262 | 1,262 | -30 | -2.3% | 67,800 |
| 2013/07/30 | 1,270 | 1,308 | 1,269 | 1,292 | +21 | +1.7% | 78,600 |
| 2013/07/29 | 1,318 | 1,318 | 1,266 | 1,271 | -57 | -4.3% | 114,100 |
| 2013/07/26 | 1,380 | 1,380 | 1,327 | 1,328 | -56 | -4% | 133,500 |
| 2013/07/25 | 1,392 | 1,394 | 1,375 | 1,384 | -7 | -0.5% | 24,600 |
| 2013/07/24 | 1,396 | 1,399 | 1,380 | 1,391 | -5 | -0.4% | 28,800 |
| 2013/07/23 | 1,380 | 1,399 | 1,375 | 1,396 | +21 | +1.5% | 29,500 |
| 2013/07/22 | 1,382 | 1,390 | 1,373 | 1,375 | -9 | -0.7% | 47,900 |
| 2013/07/19 | 1,399 | 1,403 | 1,377 | 1,384 | -8 | -0.6% | 55,700 |
| 2013/07/18 | 1,382 | 1,397 | 1,379 | 1,392 | +11 | +0.8% | 31,500 |
| 2013/07/17 | 1,380 | 1,387 | 1,368 | 1,381 | +2 | +0.1% | 46,200 |
| 2013/07/16 | 1,381 | 1,386 | 1,376 | 1,379 | +2 | +0.1% | 44,500 |
| 2013/07/12 | 1,380 | 1,388 | 1,371 | 1,377 | -4 | -0.3% | 36,600 |
| 2013/07/11 | 1,381 | 1,392 | 1,371 | 1,381 | -1 | -0.1% | 54,900 |
| 2013/07/10 | 1,399 | 1,402 | 1,381 | 1,382 | -16 | -1.1% | 41,300 |
| 2013/07/09 | 1,406 | 1,414 | 1,392 | 1,398 | +11 | +0.8% | 71,600 |
| 2013/07/08 | 1,409 | 1,411 | 1,387 | 1,387 | -16 | -1.1% | 72,400 |
| 2013/07/05 | 1,403 | 1,412 | 1,397 | 1,403 | -1 | -0.1% | 42,300 |
| 2013/07/04 | 1,393 | 1,408 | 1,390 | 1,404 | +10 | +0.7% | 32,800 |
| 2013/07/03 | 1,420 | 1,421 | 1,390 | 1,394 | -24 | -1.7% | 86,600 |
| 2013/07/02 | 1,420 | 1,420 | 1,411 | 1,418 | ±0 | ±0% | 52,700 |
| 2013/07/01 | 1,409 | 1,418 | 1,398 | 1,418 | +10 | +0.7% | 62,500 |
| 2013/06/28 | 1,370 | 1,408 | 1,366 | 1,408 | +49 | +3.6% | 109,900 |
| 2013/06/27 | 1,377 | 1,378 | 1,350 | 1,359 | -19 | -1.4% | 123,500 |
| 2013/06/26 | 1,429 | 1,436 | 1,361 | 1,378 | -81 | -5.6% | 288,300 |
| 2013/06/25 | 1,465 | 1,490 | 1,452 | 1,459 | -36 | -2.4% | 395,500 |
| 2013/06/24 | 1,505 | 1,516 | 1,490 | 1,495 | -4 | -0.3% | 140,900 |
| 2013/06/21 | 1,467 | 1,499 | 1,453 | 1,499 | +26 | +1.8% | 96,100 |
| 2013/06/20 | 1,457 | 1,480 | 1,456 | 1,473 | +10 | +0.7% | 51,700 |
| 2013/06/19 | 1,447 | 1,463 | 1,443 | 1,463 | +20 | +1.4% | 64,100 |
| 2013/06/18 | 1,446 | 1,457 | 1,438 | 1,443 | -8 | -0.6% | 60,800 |
| 2013/06/17 | 1,431 | 1,459 | 1,424 | 1,451 | +31 | +2.2% | 58,700 |
| 2013/06/14 | 1,422 | 1,435 | 1,401 | 1,420 | +7 | +0.5% | 70,900 |
| 2013/06/13 | 1,416 | 1,429 | 1,401 | 1,413 | -11 | -0.8% | 51,000 |
2751～
2800
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
