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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,018 | 2,063 | 1,999 | 2,060 | -29 | -1.4% | 66,800 |
2023/02/24 | 2,094 | 2,099 | 2,088 | 2,089 | -5 | -0.2% | 157,600 |
2023/02/22 | 2,090 | 2,099 | 2,084 | 2,094 | +3 | +0.1% | 38,300 |
2023/02/21 | 2,102 | 2,102 | 2,091 | 2,091 | -9 | -0.4% | 23,300 |
2023/02/20 | 2,110 | 2,110 | 2,095 | 2,100 | -10 | -0.5% | 18,900 |
2023/02/17 | 2,078 | 2,113 | 2,075 | 2,110 | +32 | +1.5% | 27,200 |
2023/02/16 | 2,077 | 2,086 | 2,074 | 2,078 | -8 | -0.4% | 33,300 |
2023/02/15 | 2,080 | 2,093 | 2,079 | 2,086 | -6 | -0.3% | 38,400 |
2023/02/14 | 2,069 | 2,097 | 2,069 | 2,092 | +24 | +1.2% | 28,900 |
2023/02/13 | 2,092 | 2,092 | 2,068 | 2,068 | -24 | -1.1% | 39,700 |
2023/02/10 | 2,095 | 2,104 | 2,089 | 2,092 | -5 | -0.2% | 20,700 |
2023/02/09 | 2,095 | 2,108 | 2,095 | 2,097 | -1 | ±0% | 9,600 |
2023/02/08 | 2,097 | 2,098 | 2,084 | 2,098 | +5 | +0.2% | 13,700 |
2023/02/07 | 2,127 | 2,136 | 2,093 | 2,093 | -27 | -1.3% | 28,200 |
2023/02/06 | 2,088 | 2,120 | 2,087 | 2,120 | +32 | +1.5% | 23,900 |
2023/02/03 | 2,108 | 2,108 | 2,082 | 2,088 | -20 | -0.9% | 40,300 |
2023/02/02 | 2,122 | 2,124 | 2,102 | 2,108 | -13 | -0.6% | 32,300 |
2023/02/01 | 2,138 | 2,143 | 2,121 | 2,121 | -15 | -0.7% | 18,500 |
2023/01/31 | 2,135 | 2,146 | 2,133 | 2,136 | -9 | -0.4% | 13,400 |
2023/01/30 | 2,137 | 2,147 | 2,135 | 2,145 | +8 | +0.4% | 21,800 |
2023/01/27 | 2,154 | 2,155 | 2,137 | 2,137 | -23 | -1.1% | 19,800 |
2023/01/26 | 2,160 | 2,166 | 2,152 | 2,160 | -1 | ±0% | 13,700 |
2023/01/25 | 2,165 | 2,168 | 2,155 | 2,161 | -8 | -0.4% | 15,100 |
2023/01/24 | 2,186 | 2,186 | 2,165 | 2,169 | -17 | -0.8% | 17,200 |
2023/01/23 | 2,145 | 2,191 | 2,143 | 2,186 | +41 | +1.9% | 43,600 |
2023/01/20 | 2,130 | 2,152 | 2,124 | 2,145 | +12 | +0.6% | 21,900 |
2023/01/19 | 2,161 | 2,161 | 2,123 | 2,133 | -32 | -1.5% | 54,100 |
2023/01/18 | 2,179 | 2,187 | 2,165 | 2,165 | -25 | -1.1% | 39,800 |
2023/01/17 | 2,155 | 2,191 | 2,153 | 2,190 | +11 | +0.5% | 43,000 |
2023/01/16 | 2,174 | 2,192 | 2,170 | 2,179 | +1 | ±0% | 37,300 |
2023/01/13 | 2,171 | 2,194 | 2,161 | 2,178 | -3 | -0.1% | 61,800 |
2023/01/12 | 2,174 | 2,209 | 2,174 | 2,181 | +21 | +1% | 124,500 |
2023/01/11 | 2,110 | 2,182 | 2,110 | 2,160 | +142 | +7% | 251,200 |
2023/01/10 | 2,023 | 2,035 | 2,014 | 2,018 | -3 | -0.1% | 35,900 |
2023/01/06 | 2,034 | 2,037 | 2,013 | 2,021 | -14 | -0.7% | 33,500 |
2023/01/05 | 2,048 | 2,050 | 2,035 | 2,035 | -13 | -0.6% | 25,200 |
2023/01/04 | 2,069 | 2,069 | 2,042 | 2,048 | -10 | -0.5% | 21,200 |
2022/12/30 | 2,081 | 2,090 | 2,058 | 2,058 | -23 | -1.1% | 23,400 |
2022/12/29 | 2,058 | 2,083 | 2,053 | 2,081 | +23 | +1.1% | 20,900 |
2022/12/28 | 2,053 | 2,063 | 2,052 | 2,058 | -4 | -0.2% | 23,700 |
2022/12/27 | 2,043 | 2,064 | 2,042 | 2,062 | +21 | +1% | 19,500 |
2022/12/26 | 2,049 | 2,049 | 2,037 | 2,041 | -8 | -0.4% | 15,400 |
2022/12/23 | 2,036 | 2,054 | 2,035 | 2,049 | +1 | ±0% | 14,700 |
2022/12/22 | 2,036 | 2,053 | 2,035 | 2,048 | +10 | +0.5% | 16,100 |
2022/12/21 | 2,034 | 2,047 | 2,028 | 2,038 | +2 | +0.1% | 21,500 |
2022/12/20 | 2,051 | 2,054 | 2,025 | 2,036 | -15 | -0.7% | 29,200 |
2022/12/19 | 2,050 | 2,058 | 2,035 | 2,051 | -2 | -0.1% | 33,600 |
2022/12/16 | 2,074 | 2,076 | 2,053 | 2,053 | -22 | -1.1% | 34,700 |
2022/12/15 | 2,064 | 2,075 | 2,063 | 2,075 | +9 | +0.4% | 20,400 |
2022/12/14 | 2,064 | 2,067 | 2,061 | 2,066 | +12 | +0.6% | 18,600 |
301~
350
件表示中 / 5372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 | 203,400円 | +1.1% | +13.7% | 2.46% | 27.64倍 | 1.16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 |
バリューHR | 132,400円 | +15.0% | +2.8% | 1.89% | 36.10倍 | 5.74倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向5割超 |
KNTCT | 130,400円 | +11.6% | -6.0% | 0.00% | 4.75倍 | 17.14倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
アイロムG | 278,200円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。国内外でCRO(医薬品開発受託)。iPS関連も事業化 |
WDB | 170,900円 | +5.1% | -13.4% | 3.54% | 11.30倍 | 1.12倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム