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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,290 | 1,290 | 1,283 | 1,284 | -3 | -0.2% | 25,800 |
| 2013/01/15 | 1,288 | 1,289 | 1,281 | 1,287 | +11 | +0.9% | 28,600 |
| 2013/01/11 | 1,270 | 1,276 | 1,270 | 1,276 | +6 | +0.5% | 25,700 |
| 2013/01/10 | 1,270 | 1,272 | 1,265 | 1,270 | +2 | +0.2% | 17,700 |
| 2013/01/09 | 1,267 | 1,271 | 1,263 | 1,268 | +4 | +0.3% | 33,800 |
| 2013/01/08 | 1,260 | 1,269 | 1,259 | 1,264 | +5 | +0.4% | 22,500 |
| 2013/01/07 | 1,258 | 1,265 | 1,258 | 1,259 | +14 | +1.1% | 29,200 |
| 2013/01/04 | 1,252 | 1,253 | 1,241 | 1,245 | +4 | +0.3% | 32,100 |
| 2012/12/28 | 1,243 | 1,250 | 1,238 | 1,241 | -2 | -0.2% | 24,900 |
| 2012/12/27 | 1,265 | 1,265 | 1,243 | 1,243 | -14 | -1.1% | 39,800 |
| 2012/12/26 | 1,251 | 1,269 | 1,250 | 1,257 | -54 | -4.1% | 50,100 |
| 2012/12/25 | 1,299 | 1,314 | 1,296 | 1,311 | +20 | +1.5% | 42,000 |
| 2012/12/21 | 1,283 | 1,299 | 1,283 | 1,291 | +9 | +0.7% | 31,100 |
| 2012/12/20 | 1,279 | 1,285 | 1,278 | 1,282 | +5 | +0.4% | 24,500 |
| 2012/12/19 | 1,271 | 1,278 | 1,269 | 1,277 | +9 | +0.7% | 25,700 |
| 2012/12/18 | 1,280 | 1,281 | 1,266 | 1,268 | -8 | -0.6% | 52,000 |
| 2012/12/17 | 1,282 | 1,283 | 1,275 | 1,276 | ±0 | ±0% | 27,200 |
| 2012/12/14 | 1,271 | 1,280 | 1,271 | 1,276 | +5 | +0.4% | 27,100 |
| 2012/12/13 | 1,274 | 1,277 | 1,270 | 1,271 | ±0 | ±0% | 15,300 |
| 2012/12/12 | 1,274 | 1,276 | 1,270 | 1,271 | +1 | +0.1% | 15,900 |
| 2012/12/11 | 1,273 | 1,274 | 1,270 | 1,270 | -3 | -0.2% | 13,200 |
| 2012/12/10 | 1,283 | 1,283 | 1,267 | 1,273 | +5 | +0.4% | 19,500 |
| 2012/12/07 | 1,270 | 1,270 | 1,264 | 1,268 | -1 | -0.1% | 14,900 |
| 2012/12/06 | 1,266 | 1,269 | 1,264 | 1,269 | +4 | +0.3% | 16,500 |
| 2012/12/05 | 1,263 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 14,100 |
| 2012/12/04 | 1,271 | 1,275 | 1,256 | 1,265 | -6 | -0.5% | 20,900 |
| 2012/12/03 | 1,277 | 1,280 | 1,270 | 1,271 | -1 | -0.1% | 20,000 |
| 2012/11/30 | 1,280 | 1,281 | 1,272 | 1,272 | -5 | -0.4% | 17,200 |
| 2012/11/29 | 1,272 | 1,280 | 1,272 | 1,277 | +5 | +0.4% | 7,300 |
| 2012/11/28 | 1,281 | 1,281 | 1,271 | 1,272 | -12 | -0.9% | 11,300 |
| 2012/11/27 | 1,282 | 1,285 | 1,280 | 1,284 | +7 | +0.5% | 15,800 |
| 2012/11/26 | 1,275 | 1,280 | 1,275 | 1,277 | +7 | +0.6% | 14,500 |
| 2012/11/22 | 1,266 | 1,270 | 1,260 | 1,270 | +8 | +0.6% | 16,200 |
| 2012/11/21 | 1,263 | 1,265 | 1,257 | 1,262 | +5 | +0.4% | 12,400 |
| 2012/11/20 | 1,250 | 1,258 | 1,247 | 1,257 | +8 | +0.6% | 11,500 |
| 2012/11/19 | 1,239 | 1,250 | 1,238 | 1,249 | +12 | +1% | 14,400 |
| 2012/11/16 | 1,235 | 1,238 | 1,227 | 1,237 | +14 | +1.1% | 18,600 |
| 2012/11/15 | 1,203 | 1,234 | 1,200 | 1,223 | +24 | +2% | 13,800 |
| 2012/11/14 | 1,210 | 1,210 | 1,197 | 1,199 | -12 | -1% | 29,500 |
| 2012/11/13 | 1,215 | 1,225 | 1,198 | 1,211 | -9 | -0.7% | 35,200 |
| 2012/11/12 | 1,225 | 1,228 | 1,220 | 1,220 | -9 | -0.7% | 15,900 |
| 2012/11/09 | 1,225 | 1,233 | 1,224 | 1,229 | -2 | -0.2% | 12,800 |
| 2012/11/08 | 1,239 | 1,239 | 1,230 | 1,231 | -11 | -0.9% | 13,400 |
| 2012/11/07 | 1,245 | 1,245 | 1,235 | 1,242 | +3 | +0.2% | 10,200 |
| 2012/11/06 | 1,242 | 1,243 | 1,235 | 1,239 | +2 | +0.2% | 9,200 |
| 2012/11/05 | 1,236 | 1,242 | 1,232 | 1,237 | +1 | +0.1% | 7,700 |
| 2012/11/02 | 1,227 | 1,238 | 1,227 | 1,236 | +9 | +0.7% | 7,600 |
| 2012/11/01 | 1,229 | 1,230 | 1,219 | 1,227 | -1 | -0.1% | 13,600 |
| 2012/10/31 | 1,230 | 1,233 | 1,220 | 1,228 | -2 | -0.2% | 22,900 |
| 2012/10/30 | 1,248 | 1,250 | 1,229 | 1,230 | -9 | -0.7% | 16,000 |
2901～
2950
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
