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 |
|---|---|---|---|---|---|---|---|
| 2003/10/22 | 2,075 | 2,075 | 2,025 | 2,025 | ±0 | ±0% | 16,600 |
| 2003/10/21 | 2,045 | 2,100 | 2,025 | 2,025 | -15 | -0.7% | 47,000 |
| 2003/10/20 | 2,000 | 2,040 | 2,000 | 2,040 | +60 | +3% | 46,400 |
| 2003/10/17 | 1,975 | 1,995 | 1,965 | 1,980 | +30 | +1.5% | 11,200 |
| 2003/10/16 | 1,985 | 1,990 | 1,950 | 1,950 | -15 | -0.8% | 40,800 |
| 2003/10/15 | 2,000 | 2,000 | 1,965 | 1,965 | -75 | -3.7% | 30,400 |
| 2003/10/14 | 1,900 | 2,125 | 1,860 | 2,040 | +165 | +8.8% | 50,400 |
| 2003/10/10 | 1,875 | 1,925 | 1,875 | 1,875 | -5 | -0.3% | 18,400 |
| 2003/10/09 | 1,900 | 1,900 | 1,875 | 1,880 | -25 | -1.3% | 20,000 |
| 2003/10/08 | 1,840 | 1,925 | 1,840 | 1,905 | +90 | +5% | 71,200 |
| 2003/10/07 | 1,810 | 1,850 | 1,810 | 1,815 | -20 | -1.1% | 22,000 |
| 2003/10/06 | 1,800 | 1,835 | 1,800 | 1,835 | +50 | +2.8% | 10,800 |
| 2003/10/03 | 1,770 | 1,860 | 1,770 | 1,785 | +10 | +0.6% | 22,200 |
| 2003/10/02 | 1,725 | 1,800 | 1,725 | 1,775 | +25 | +1.4% | 18,600 |
| 2003/10/01 | 1,755 | 1,775 | 1,705 | 1,750 | +20 | +1.2% | 33,600 |
| 2003/09/30 | 1,700 | 1,750 | 1,700 | 1,730 | +25 | +1.5% | 23,000 |
| 2003/09/29 | 1,775 | 1,775 | 1,700 | 1,705 | -45 | -2.6% | 4,600 |
| 2003/09/26 | 1,750 | 1,750 | 1,700 | 1,750 | -25 | -1.4% | 42,800 |
| 2003/09/25 | 1,800 | 1,800 | 1,700 | 1,775 | -35 | -1.9% | 17,600 |
| 2003/09/24 | 1,745 | 1,815 | 1,745 | 1,810 | +130 | +7.7% | 64,600 |
| 2003/09/22 | 1,660 | 1,685 | 1,650 | 1,680 | +30 | +1.8% | 28,000 |
| 2003/09/19 | 1,650 | 1,660 | 1,630 | 1,650 | +25 | +1.5% | 17,200 |
| 2003/09/18 | 1,600 | 1,650 | 1,600 | 1,625 | +45 | +2.8% | 28,400 |
| 2003/09/17 | 1,555 | 1,585 | 1,555 | 1,580 | +30 | +1.9% | 18,800 |
| 2003/09/16 | 1,550 | 1,565 | 1,550 | 1,550 | ±0 | ±0% | 33,000 |
| 2003/09/12 | 1,550 | 1,550 | 1,535 | 1,550 | ±0 | ±0% | 33,000 |
| 2003/09/11 | 1,560 | 1,565 | 1,550 | 1,550 | -15 | -1% | 32,800 |
| 2003/09/10 | 1,570 | 1,570 | 1,550 | 1,565 | +15 | +1% | 22,600 |
| 2003/09/09 | 1,540 | 1,600 | 1,540 | 1,550 | ±0 | ±0% | 48,200 |
| 2003/09/08 | 1,550 | 1,550 | 1,525 | 1,550 | +15 | +1% | 27,400 |
| 2003/09/05 | 1,530 | 1,545 | 1,505 | 1,535 | +5 | +0.3% | 29,400 |
| 2003/09/04 | 1,500 | 1,535 | 1,497.5 | 1,530 | +15 | +1% | 29,000 |
| 2003/09/03 | 1,485 | 1,515 | 1,480 | 1,515 | +30 | +2% | 45,800 |
| 2003/09/02 | 1,485 | 1,487.5 | 1,482.5 | 1,485 | ±0 | ±0% | 48,400 |
| 2003/09/01 | 1,490 | 1,490 | 1,470 | 1,485 | +20 | +1.4% | 27,200 |
| 2003/08/29 | 1,485 | 1,485 | 1,460 | 1,465 | -20 | -1.3% | 36,000 |
| 2003/08/28 | 1,480 | 1,490 | 1,472.5 | 1,485 | ±0 | ±0% | 61,200 |
| 2003/08/27 | 1,480 | 1,495 | 1,465 | 1,485 | +10 | +0.7% | 62,800 |
| 2003/08/26 | 1,427.5 | 1,485 | 1,427.5 | 1,475 | +50 | +3.5% | 87,400 |
| 2003/08/25 | 1,375 | 1,440 | 1,375 | 1,425 | +50 | +3.6% | 88,600 |
| 2003/08/22 | 1,372.5 | 1,377.5 | 1,372.5 | 1,375 | ±0 | ±0% | 53,800 |
| 2003/08/21 | 1,365 | 1,375 | 1,365 | 1,375 | ±0 | ±0% | 23,200 |
| 2003/08/20 | 1,385 | 1,385 | 1,372.5 | 1,375 | ±0 | ±0% | 27,800 |
| 2003/08/19 | 1,402.5 | 1,402.5 | 1,375 | 1,375 | -25 | -1.8% | 17,000 |
| 2003/08/18 | 1,425 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 12,200 |
| 2003/08/15 | 1,425 | 1,445 | 1,375 | 1,400 | -20 | -1.4% | 23,800 |
| 2003/08/14 | 1,400 | 1,420 | 1,390 | 1,420 | +45 | +3.3% | 12,200 |
| 2003/08/13 | 1,390 | 1,390 | 1,375 | 1,375 | -15 | -1.1% | 5,800 |
| 2003/08/12 | 1,367.5 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 25,600 |
| 2003/08/11 | 1,395 | 1,397.5 | 1,325 | 1,360 | -40 | -2.9% | 30,400 |
5251～
5300
件表示中 / 5586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 | 201,300円 | +1.1% | +13.7% | 2.48% | 27.35倍 | 1.21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出セット「ふりホ」拡充 |
| クリーク＆リバ | 153,300円 | +1.4% | -5.7% | 2.67% | 12.97倍 | 2.14倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ワールドＨＤ | 193,300円 | +16.2% | +9.4% | 5.49% | 6.42倍 | 0.78倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| アイロムＧ | 278,700円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| クイック | 180,300円 | +7.4% | -10.1% | 5.21% | 9.61倍 | 1.83倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
