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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,572 | 1,579 | 1,560 | 1,571 | ±0 | ±0% | 38,900 |
| 2006/09/14 | 1,545 | 1,573 | 1,530 | 1,571 | +12 | +0.8% | 45,800 |
| 2006/09/13 | 1,601 | 1,603 | 1,537 | 1,559 | -31 | -1.9% | 67,500 |
| 2006/09/12 | 1,600 | 1,614 | 1,560 | 1,590 | -28 | -1.7% | 79,600 |
| 2006/09/11 | 1,660 | 1,660 | 1,605 | 1,618 | -42 | -2.5% | 85,100 |
| 2006/09/08 | 1,673 | 1,673 | 1,645 | 1,660 | -43 | -2.5% | 151,200 |
| 2006/09/07 | 1,758 | 1,760 | 1,686 | 1,703 | -72 | -4.1% | 115,100 |
| 2006/09/06 | 1,749 | 1,778 | 1,741 | 1,775 | +39 | +2.2% | 201,300 |
| 2006/09/05 | 1,694 | 1,738 | 1,686 | 1,736 | +52 | +3.1% | 120,900 |
| 2006/09/04 | 1,650 | 1,685 | 1,641 | 1,684 | +53 | +3.2% | 94,500 |
| 2006/09/01 | 1,629 | 1,637 | 1,625 | 1,631 | +4 | +0.2% | 41,200 |
| 2006/08/31 | 1,610 | 1,634 | 1,606 | 1,627 | +16 | +1% | 30,300 |
| 2006/08/30 | 1,592 | 1,630 | 1,590 | 1,611 | +15 | +0.9% | 58,700 |
| 2006/08/29 | 1,610 | 1,610 | 1,584 | 1,596 | -19 | -1.2% | 96,300 |
| 2006/08/28 | 1,660 | 1,660 | 1,580 | 1,615 | -54 | -3.2% | 94,200 |
| 2006/08/25 | 1,664 | 1,677 | 1,655 | 1,669 | +22 | +1.3% | 142,500 |
| 2006/08/24 | 1,601 | 1,650 | 1,601 | 1,647 | +48 | +3% | 181,900 |
| 2006/08/23 | 1,550 | 1,599 | 1,550 | 1,599 | +53 | +3.4% | 77,400 |
| 2006/08/22 | 1,535 | 1,555 | 1,532 | 1,546 | +4 | +0.3% | 81,000 |
| 2006/08/21 | 1,538 | 1,548 | 1,527 | 1,542 | -16 | -1% | 69,300 |
| 2006/08/18 | 1,565 | 1,569 | 1,537 | 1,558 | -4 | -0.3% | 127,600 |
| 2006/08/17 | 1,563 | 1,570 | 1,550 | 1,562 | +28 | +1.8% | 121,200 |
| 2006/08/16 | 1,519 | 1,538 | 1,510 | 1,534 | +46 | +3.1% | 140,300 |
| 2006/08/15 | 1,419 | 1,488 | 1,419 | 1,488 | +70 | +4.9% | 91,700 |
| 2006/08/14 | 1,400 | 1,418 | 1,392 | 1,418 | +8 | +0.6% | 47,400 |
| 2006/08/11 | 1,350 | 1,423 | 1,350 | 1,410 | +75 | +5.6% | 123,500 |
| 2006/08/10 | 1,300 | 1,340 | 1,300 | 1,335 | +40 | +3.1% | 70,200 |
| 2006/08/09 | 1,280 | 1,299 | 1,270 | 1,295 | +55 | +4.4% | 53,800 |
| 2006/08/08 | 1,196 | 1,250 | 1,193 | 1,240 | +34 | +2.8% | 39,500 |
| 2006/08/07 | 1,198 | 1,229 | 1,196 | 1,206 | +11 | +0.9% | 42,100 |
| 2006/08/04 | 1,189 | 1,198 | 1,188 | 1,195 | +9 | +0.8% | 16,800 |
| 2006/08/03 | 1,196 | 1,201 | 1,185 | 1,186 | -6 | -0.5% | 19,100 |
| 2006/08/02 | 1,197 | 1,199 | 1,181 | 1,192 | -16 | -1.3% | 24,100 |
| 2006/08/01 | 1,191 | 1,208 | 1,180 | 1,208 | +17 | +1.4% | 29,000 |
| 2006/07/31 | 1,175 | 1,198 | 1,175 | 1,191 | +25 | +2.1% | 32,200 |
| 2006/07/28 | 1,100 | 1,176 | 1,093 | 1,166 | +66 | +6% | 77,800 |
| 2006/07/27 | 1,130 | 1,131 | 1,090 | 1,100 | -36 | -3.2% | 35,400 |
| 2006/07/26 | 1,130 | 1,156 | 1,130 | 1,136 | +2 | +0.2% | 31,800 |
| 2006/07/25 | 1,146 | 1,146 | 1,110 | 1,134 | +5 | +0.4% | 26,700 |
| 2006/07/24 | 1,115 | 1,133 | 1,107 | 1,129 | -15 | -1.3% | 24,800 |
| 2006/07/21 | 1,137 | 1,155 | 1,117 | 1,144 | -12 | -1% | 31,400 |
| 2006/07/20 | 1,101 | 1,168 | 1,101 | 1,156 | +80 | +7.4% | 49,100 |
| 2006/07/19 | 1,085 | 1,094 | 1,065 | 1,076 | -26 | -2.4% | 66,400 |
| 2006/07/18 | 1,180 | 1,180 | 1,101 | 1,102 | -88 | -7.4% | 47,200 |
| 2006/07/14 | 1,185 | 1,198 | 1,171 | 1,190 | -10 | -0.8% | 37,000 |
| 2006/07/13 | 1,230 | 1,230 | 1,194 | 1,200 | -33 | -2.7% | 55,500 |
| 2006/07/12 | 1,246 | 1,256 | 1,232 | 1,233 | -23 | -1.8% | 38,500 |
| 2006/07/11 | 1,247 | 1,257 | 1,242 | 1,256 | +9 | +0.7% | 38,500 |
| 2006/07/10 | 1,270 | 1,272 | 1,220 | 1,247 | -25 | -2% | 91,400 |
| 2006/07/07 | 1,275 | 1,287 | 1,270 | 1,272 | -3 | -0.2% | 74,600 |
4451～
4500
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
