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 |
|---|---|---|---|---|---|---|---|
| 2003/09/25 | 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 |
| 2003/08/08 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 13,000 |
| 2003/08/07 | 1,425 | 1,425 | 1,400 | 1,425 | ±0 | ±0% | 11,600 |
| 2003/08/06 | 1,425 | 1,425 | 1,390 | 1,425 | -5 | -0.3% | 29,800 |
| 2003/08/05 | 1,430 | 1,450 | 1,415 | 1,430 | ±0 | ±0% | 55,600 |
| 2003/08/04 | 1,450 | 1,450 | 1,425 | 1,430 | -20 | -1.4% | 68,200 |
| 2003/08/01 | 1,457.5 | 1,457.5 | 1,430 | 1,450 | -10 | -0.7% | 88,400 |
| 2003/07/31 | 1,450 | 1,460 | 1,425 | 1,460 | -5 | -0.3% | 105,600 |
| 2003/07/30 | 1,492.5 | 1,492.5 | 1,410 | 1,465 | -85 | -5.5% | 423,600 |
| 2003/07/29 | 1,565 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 33,800 |
| 2003/07/28 | 1,560 | 1,570 | 1,550 | 1,560 | ±0 | ±0% | 17,800 |
| 2003/07/25 | 1,555 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 10,400 |
| 2003/07/24 | 1,540 | 1,555 | 1,540 | 1,550 | +10 | +0.6% | 19,800 |
| 2003/07/23 | 1,550 | 1,550 | 1,535 | 1,540 | -5 | -0.3% | 44,400 |
| 2003/07/22 | 1,540 | 1,550 | 1,540 | 1,545 | +30 | +2% | 28,200 |
| 2003/07/18 | 1,515 | 1,535 | 1,515 | 1,515 | +15 | +1% | 21,800 |
| 2003/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | -15 | -1% | 7,600 |
| 2003/07/16 | 1,515 | 1,525 | 1,515 | 1,515 | ±0 | ±0% | 9,600 |
| 2003/07/15 | 1,465 | 1,525 | 1,450 | 1,515 | +110 | +7.8% | 11,000 |
5301～
5350
件表示中 / 5618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 | 204,800円 | -5.1% | -5.9% | 2.44% | 23.99倍 | 1.17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 |
| ＭＳＯＬ | 218,800円 | +1.4% | - | 1.46% | 17.17倍 | 6.49倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＣＳＰ | 244,300円 | +6.4% | +2.9% | 2.46% | 11.80倍 | 0.90倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| シーティーエス | 79,700円 | +8.3% | +10.7% | 3.51% | 13.72倍 | 2.56倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| クリーク＆リバ | 145,000円 | +19.3% | +35.4% | 3.10% | 9.58倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
