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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 940 | 949 | 912 | 920 | -40 | -4.2% | 133,800 |
| 2008/12/11 | 990 | 990 | 957 | 960 | -33 | -3.3% | 101,100 |
| 2008/12/10 | 1,024 | 1,030 | 981 | 993 | -33 | -3.2% | 98,500 |
| 2008/12/09 | 1,026 | 1,042 | 1,017 | 1,026 | +6 | +0.6% | 37,700 |
| 2008/12/08 | 1,008 | 1,021 | 999 | 1,020 | +22 | +2.2% | 43,300 |
| 2008/12/05 | 1,005 | 1,020 | 995 | 998 | -7 | -0.7% | 57,400 |
| 2008/12/04 | 1,024 | 1,044 | 1,001 | 1,005 | -12 | -1.2% | 34,300 |
| 2008/12/03 | 1,039 | 1,040 | 1,009 | 1,017 | -20 | -1.9% | 41,600 |
| 2008/12/02 | 1,067 | 1,067 | 1,031 | 1,037 | -43 | -4% | 36,800 |
| 2008/12/01 | 1,110 | 1,110 | 1,076 | 1,080 | -36 | -3.2% | 46,600 |
| 2008/11/28 | 1,089 | 1,120 | 1,075 | 1,116 | +37 | +3.4% | 24,200 |
| 2008/11/27 | 1,086 | 1,090 | 1,070 | 1,079 | -17 | -1.6% | 21,500 |
| 2008/11/26 | 1,123 | 1,123 | 1,094 | 1,096 | -16 | -1.4% | 16,400 |
| 2008/11/25 | 1,120 | 1,138 | 1,087 | 1,112 | -8 | -0.7% | 23,100 |
| 2008/11/21 | 1,149 | 1,150 | 1,094 | 1,120 | -41 | -3.5% | 36,200 |
| 2008/11/20 | 1,205 | 1,205 | 1,150 | 1,161 | -30 | -2.5% | 10,200 |
| 2008/11/19 | 1,208 | 1,208 | 1,180 | 1,191 | -16 | -1.3% | 14,000 |
| 2008/11/18 | 1,201 | 1,209 | 1,187 | 1,207 | +8 | +0.7% | 8,000 |
| 2008/11/17 | 1,200 | 1,210 | 1,171 | 1,199 | +5 | +0.4% | 14,700 |
| 2008/11/14 | 1,220 | 1,220 | 1,181 | 1,194 | +18 | +1.5% | 17,900 |
| 2008/11/13 | 1,182 | 1,187 | 1,168 | 1,176 | -14 | -1.2% | 15,800 |
| 2008/11/12 | 1,191 | 1,200 | 1,182 | 1,190 | -2 | -0.2% | 13,300 |
| 2008/11/11 | 1,200 | 1,210 | 1,191 | 1,192 | -14 | -1.2% | 13,200 |
| 2008/11/10 | 1,215 | 1,221 | 1,190 | 1,206 | +29 | +2.5% | 26,200 |
| 2008/11/07 | 1,160 | 1,214 | 1,153 | 1,177 | -1 | -0.1% | 29,500 |
| 2008/11/06 | 1,185 | 1,210 | 1,161 | 1,178 | -104 | -8.1% | 53,000 |
| 2008/11/05 | 1,290 | 1,298 | 1,213 | 1,282 | -36 | -2.7% | 42,700 |
| 2008/11/04 | 1,293 | 1,325 | 1,274 | 1,318 | +24 | +1.9% | 28,500 |
| 2008/10/31 | 1,304 | 1,318 | 1,270 | 1,294 | +10 | +0.8% | 35,300 |
| 2008/10/30 | 1,247 | 1,310 | 1,209 | 1,284 | +74 | +6.1% | 54,800 |
| 2008/10/29 | 1,280 | 1,291 | 1,160 | 1,210 | ±0 | ±0% | 37,300 |
| 2008/10/28 | 1,082 | 1,210 | 1,080 | 1,210 | +48 | +4.1% | 30,300 |
| 2008/10/27 | 1,222 | 1,230 | 1,152 | 1,162 | -100 | -7.9% | 21,100 |
| 2008/10/24 | 1,321 | 1,321 | 1,250 | 1,262 | -88 | -6.5% | 32,900 |
| 2008/10/23 | 1,300 | 1,350 | 1,265 | 1,350 | +20 | +1.5% | 34,100 |
| 2008/10/22 | 1,340 | 1,362 | 1,318 | 1,330 | -39 | -2.8% | 42,200 |
| 2008/10/21 | 1,380 | 1,390 | 1,349 | 1,369 | -1 | -0.1% | 17,100 |
| 2008/10/20 | 1,373 | 1,385 | 1,342 | 1,370 | +37 | +2.8% | 39,000 |
| 2008/10/17 | 1,370 | 1,399 | 1,306 | 1,333 | -24 | -1.8% | 33,800 |
| 2008/10/16 | 1,430 | 1,430 | 1,328 | 1,357 | -65 | -4.6% | 36,100 |
| 2008/10/15 | 1,419 | 1,424 | 1,389 | 1,422 | -8 | -0.6% | 17,600 |
| 2008/10/14 | 1,415 | 1,466 | 1,376 | 1,430 | +55 | +4% | 36,700 |
| 2008/10/10 | 1,351 | 1,380 | 1,301 | 1,375 | +23 | +1.7% | 47,400 |
| 2008/10/09 | 1,360 | 1,394 | 1,344 | 1,352 | -8 | -0.6% | 36,500 |
| 2008/10/08 | 1,400 | 1,418 | 1,345 | 1,360 | -60 | -4.2% | 21,000 |
| 2008/10/07 | 1,443 | 1,443 | 1,378 | 1,420 | -50 | -3.4% | 43,600 |
| 2008/10/06 | 1,519 | 1,519 | 1,449 | 1,470 | -66 | -4.3% | 40,300 |
| 2008/10/03 | 1,536 | 1,563 | 1,518 | 1,536 | -38 | -2.4% | 31,200 |
| 2008/10/02 | 1,538 | 1,577 | 1,538 | 1,574 | +29 | +1.9% | 30,700 |
| 2008/10/01 | 1,565 | 1,565 | 1,532 | 1,545 | -12 | -0.8% | 10,100 |
3901～
3950
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 | 209,300円 | +1.1% | +13.7% | 2.39% | 28.44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 | 159,600円 | +10.4% | +16.0% | 2.69% | 10.89倍 | 2.22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 | 100,100円 | +19.2% | -34.1% | 0.40% | 19.86倍 | 3.43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 | 178,200円 | +24.5% | +22.7% | 3.37% | 19.27倍 | 4.47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 | 187,500円 | +5.7% | +1.8% | 2.93% | 17.74倍 | 2.52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
