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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,329 | 1,331 | 1,308 | 1,331 | -2 | -0.2% | 21,300 |
| 2012/08/15 | 1,323 | 1,334 | 1,323 | 1,333 | +14 | +1.1% | 27,500 |
| 2012/08/14 | 1,313 | 1,329 | 1,306 | 1,319 | +5 | +0.4% | 44,500 |
| 2012/08/13 | 1,314 | 1,317 | 1,298 | 1,314 | -14 | -1.1% | 27,600 |
| 2012/08/10 | 1,304 | 1,328 | 1,304 | 1,328 | +24 | +1.8% | 26,000 |
| 2012/08/09 | 1,300 | 1,308 | 1,298 | 1,304 | -4 | -0.3% | 7,100 |
| 2012/08/08 | 1,313 | 1,319 | 1,287 | 1,308 | -17 | -1.3% | 22,900 |
| 2012/08/07 | 1,300 | 1,329 | 1,300 | 1,325 | +26 | +2% | 19,700 |
| 2012/08/06 | 1,269 | 1,305 | 1,269 | 1,299 | +34 | +2.7% | 13,700 |
| 2012/08/03 | 1,252 | 1,320 | 1,252 | 1,265 | -47 | -3.6% | 49,500 |
| 2012/08/02 | 1,314 | 1,317 | 1,291 | 1,312 | +2 | +0.2% | 22,000 |
| 2012/08/01 | 1,298 | 1,314 | 1,291 | 1,310 | +4 | +0.3% | 13,900 |
| 2012/07/31 | 1,311 | 1,311 | 1,300 | 1,306 | -8 | -0.6% | 10,400 |
| 2012/07/30 | 1,307 | 1,317 | 1,300 | 1,314 | +8 | +0.6% | 8,400 |
| 2012/07/27 | 1,295 | 1,312 | 1,295 | 1,306 | +11 | +0.8% | 10,400 |
| 2012/07/26 | 1,297 | 1,297 | 1,282 | 1,295 | +6 | +0.5% | 20,400 |
| 2012/07/25 | 1,299 | 1,310 | 1,282 | 1,289 | -9 | -0.7% | 39,900 |
| 2012/07/24 | 1,303 | 1,309 | 1,284 | 1,298 | -10 | -0.8% | 23,900 |
| 2012/07/23 | 1,340 | 1,340 | 1,308 | 1,308 | -39 | -2.9% | 27,100 |
| 2012/07/20 | 1,349 | 1,349 | 1,335 | 1,347 | ±0 | ±0% | 19,700 |
| 2012/07/19 | 1,338 | 1,348 | 1,331 | 1,347 | +9 | +0.7% | 29,900 |
| 2012/07/18 | 1,340 | 1,345 | 1,327 | 1,338 | +21 | +1.6% | 39,300 |
| 2012/07/17 | 1,319 | 1,345 | 1,312 | 1,317 | +9 | +0.7% | 25,600 |
| 2012/07/13 | 1,320 | 1,332 | 1,305 | 1,308 | -21 | -1.6% | 27,100 |
| 2012/07/12 | 1,359 | 1,359 | 1,326 | 1,329 | -26 | -1.9% | 29,500 |
| 2012/07/11 | 1,331 | 1,360 | 1,330 | 1,355 | +7 | +0.5% | 32,500 |
| 2012/07/10 | 1,319 | 1,354 | 1,318 | 1,348 | +38 | +2.9% | 44,200 |
| 2012/07/09 | 1,315 | 1,322 | 1,309 | 1,310 | -5 | -0.4% | 31,700 |
| 2012/07/06 | 1,345 | 1,348 | 1,311 | 1,315 | -42 | -3.1% | 59,100 |
| 2012/07/05 | 1,360 | 1,370 | 1,352 | 1,357 | -8 | -0.6% | 20,100 |
| 2012/07/04 | 1,373 | 1,373 | 1,357 | 1,365 | -6 | -0.4% | 19,300 |
| 2012/07/03 | 1,369 | 1,383 | 1,355 | 1,371 | ±0 | ±0% | 34,200 |
| 2012/07/02 | 1,385 | 1,387 | 1,354 | 1,371 | -18 | -1.3% | 54,900 |
| 2012/06/29 | 1,347 | 1,390 | 1,339 | 1,389 | +39 | +2.9% | 113,300 |
| 2012/06/28 | 1,340 | 1,350 | 1,321 | 1,350 | +1 | +0.1% | 72,700 |
| 2012/06/27 | 1,309 | 1,350 | 1,305 | 1,349 | +10 | +0.7% | 264,600 |
| 2012/06/26 | 1,333 | 1,340 | 1,332 | 1,339 | +7 | +0.5% | 640,700 |
| 2012/06/25 | 1,330 | 1,335 | 1,322 | 1,332 | +11 | +0.8% | 105,800 |
| 2012/06/22 | 1,317 | 1,329 | 1,312 | 1,321 | -5 | -0.4% | 54,800 |
| 2012/06/21 | 1,335 | 1,337 | 1,317 | 1,326 | -5 | -0.4% | 57,400 |
| 2012/06/20 | 1,342 | 1,345 | 1,327 | 1,331 | -6 | -0.4% | 34,400 |
| 2012/06/19 | 1,339 | 1,341 | 1,334 | 1,337 | +7 | +0.5% | 20,100 |
| 2012/06/18 | 1,343 | 1,343 | 1,321 | 1,330 | +11 | +0.8% | 51,900 |
| 2012/06/15 | 1,318 | 1,324 | 1,311 | 1,319 | +6 | +0.5% | 33,700 |
| 2012/06/14 | 1,317 | 1,318 | 1,302 | 1,313 | -4 | -0.3% | 37,000 |
| 2012/06/13 | 1,297 | 1,331 | 1,292 | 1,317 | +28 | +2.2% | 63,200 |
| 2012/06/12 | 1,255 | 1,289 | 1,245 | 1,289 | +18 | +1.4% | 63,100 |
| 2012/06/11 | 1,291 | 1,291 | 1,268 | 1,271 | +4 | +0.3% | 28,200 |
| 2012/06/08 | 1,290 | 1,291 | 1,262 | 1,267 | -23 | -1.8% | 49,200 |
| 2012/06/07 | 1,305 | 1,305 | 1,281 | 1,290 | -5 | -0.4% | 45,500 |
3001～
3050
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
