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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,489 | 1,522 | 1,480 | 1,512 | +52 | +3.6% | 94,000 |
| 2008/07/16 | 1,449 | 1,462 | 1,441 | 1,460 | +26 | +1.8% | 52,000 |
| 2008/07/15 | 1,430 | 1,455 | 1,424 | 1,434 | +5 | +0.3% | 44,000 |
| 2008/07/14 | 1,409 | 1,433 | 1,409 | 1,429 | +17 | +1.2% | 23,600 |
| 2008/07/11 | 1,415 | 1,425 | 1,407 | 1,412 | +5 | +0.4% | 33,500 |
| 2008/07/10 | 1,390 | 1,413 | 1,390 | 1,407 | +12 | +0.9% | 27,200 |
| 2008/07/09 | 1,409 | 1,415 | 1,381 | 1,395 | -13 | -0.9% | 45,800 |
| 2008/07/08 | 1,379 | 1,429 | 1,377 | 1,408 | +34 | +2.5% | 58,600 |
| 2008/07/07 | 1,358 | 1,378 | 1,341 | 1,374 | +17 | +1.3% | 24,800 |
| 2008/07/04 | 1,330 | 1,357 | 1,321 | 1,357 | +27 | +2% | 49,200 |
| 2008/07/03 | 1,338 | 1,338 | 1,310 | 1,330 | +3 | +0.2% | 51,900 |
| 2008/07/02 | 1,342 | 1,342 | 1,319 | 1,327 | -15 | -1.1% | 23,500 |
| 2008/07/01 | 1,329 | 1,345 | 1,311 | 1,342 | -7 | -0.5% | 38,500 |
| 2008/06/30 | 1,378 | 1,379 | 1,346 | 1,349 | -26 | -1.9% | 45,900 |
| 2008/06/27 | 1,317 | 1,380 | 1,315 | 1,375 | +45 | +3.4% | 56,400 |
| 2008/06/26 | 1,335 | 1,335 | 1,304 | 1,330 | -5 | -0.4% | 56,500 |
| 2008/06/25 | 1,293 | 1,341 | 1,290 | 1,335 | +15 | +1.1% | 124,800 |
| 2008/06/24 | 1,319 | 1,323 | 1,312 | 1,320 | +2 | +0.2% | 197,600 |
| 2008/06/23 | 1,323 | 1,323 | 1,318 | 1,318 | ±0 | ±0% | 44,800 |
| 2008/06/20 | 1,325 | 1,325 | 1,316 | 1,318 | +3 | +0.2% | 23,900 |
| 2008/06/19 | 1,324 | 1,326 | 1,312 | 1,315 | +5 | +0.4% | 18,600 |
| 2008/06/18 | 1,330 | 1,338 | 1,308 | 1,310 | -13 | -1% | 56,000 |
| 2008/06/17 | 1,295 | 1,327 | 1,291 | 1,323 | +32 | +2.5% | 57,000 |
| 2008/06/16 | 1,279 | 1,297 | 1,279 | 1,291 | +13 | +1% | 21,600 |
| 2008/06/13 | 1,284 | 1,294 | 1,269 | 1,278 | -26 | -2% | 21,700 |
| 2008/06/12 | 1,297 | 1,305 | 1,287 | 1,304 | +20 | +1.6% | 38,200 |
| 2008/06/11 | 1,292 | 1,304 | 1,284 | 1,284 | +1 | +0.1% | 35,200 |
| 2008/06/10 | 1,297 | 1,297 | 1,280 | 1,283 | +6 | +0.5% | 19,500 |
| 2008/06/09 | 1,273 | 1,289 | 1,255 | 1,277 | -11 | -0.9% | 27,400 |
| 2008/06/06 | 1,300 | 1,302 | 1,282 | 1,288 | -16 | -1.2% | 30,700 |
| 2008/06/05 | 1,288 | 1,306 | 1,272 | 1,304 | +15 | +1.2% | 24,400 |
| 2008/06/04 | 1,258 | 1,294 | 1,257 | 1,289 | +34 | +2.7% | 30,600 |
| 2008/06/03 | 1,260 | 1,273 | 1,254 | 1,255 | -5 | -0.4% | 24,500 |
| 2008/06/02 | 1,240 | 1,262 | 1,233 | 1,260 | +30 | +2.4% | 24,200 |
| 2008/05/30 | 1,237 | 1,239 | 1,223 | 1,230 | +13 | +1.1% | 25,300 |
| 2008/05/29 | 1,226 | 1,230 | 1,210 | 1,217 | +11 | +0.9% | 14,700 |
| 2008/05/28 | 1,230 | 1,230 | 1,206 | 1,206 | -9 | -0.7% | 17,800 |
| 2008/05/27 | 1,211 | 1,220 | 1,200 | 1,215 | ±0 | ±0% | 31,600 |
| 2008/05/26 | 1,250 | 1,253 | 1,212 | 1,215 | -42 | -3.3% | 41,200 |
| 2008/05/23 | 1,279 | 1,286 | 1,256 | 1,257 | -35 | -2.7% | 33,700 |
| 2008/05/22 | 1,280 | 1,294 | 1,272 | 1,292 | +9 | +0.7% | 10,700 |
| 2008/05/21 | 1,282 | 1,311 | 1,278 | 1,283 | +3 | +0.2% | 39,900 |
| 2008/05/20 | 1,271 | 1,282 | 1,271 | 1,280 | +3 | +0.2% | 15,600 |
| 2008/05/19 | 1,261 | 1,280 | 1,261 | 1,277 | +15 | +1.2% | 13,200 |
| 2008/05/16 | 1,292 | 1,297 | 1,261 | 1,262 | -28 | -2.2% | 34,200 |
| 2008/05/15 | 1,299 | 1,299 | 1,287 | 1,290 | -4 | -0.3% | 12,400 |
| 2008/05/14 | 1,272 | 1,300 | 1,267 | 1,294 | +23 | +1.8% | 35,900 |
| 2008/05/13 | 1,275 | 1,276 | 1,259 | 1,271 | -6 | -0.5% | 17,700 |
| 2008/05/12 | 1,244 | 1,285 | 1,244 | 1,277 | +29 | +2.3% | 29,500 |
| 2008/05/09 | 1,266 | 1,268 | 1,245 | 1,248 | -8 | -0.6% | 24,600 |
4001～
4050
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
