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 |
|---|---|---|---|---|---|---|---|
| 2003/05/02 | 1,480 | 1,480 | 1,460 | 1,460 | -45 | -3% | 3,800 |
| 2003/05/01 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 400 |
| 2003/04/30 | 1,510 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 600 |
| 2003/04/28 | 1,500 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 2,600 |
| 2003/04/25 | 1,460 | 1,500 | 1,460 | 1,500 | +25 | +1.7% | 15,600 |
| 2003/04/24 | 1,550 | 1,550 | 1,435 | 1,475 | -75 | -4.8% | 108,200 |
| 2003/04/23 | 1,545 | 1,560 | 1,545 | 1,550 | ±0 | ±0% | 8,400 |
| 2003/04/22 | 1,535 | 1,560 | 1,535 | 1,550 | +15 | +1% | 9,600 |
| 2003/04/21 | 1,505 | 1,575 | 1,500 | 1,535 | +25 | +1.7% | 20,200 |
| 2003/04/18 | 1,495 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 24,800 |
| 2003/04/17 | 1,475 | 1,495 | 1,470 | 1,490 | +20 | +1.4% | 33,600 |
| 2003/04/16 | 1,475 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 7,800 |
| 2003/04/15 | 1,440 | 1,475 | 1,440 | 1,470 | +25 | +1.7% | 42,800 |
| 2003/04/14 | 1,425 | 1,445 | 1,425 | 1,445 | +5 | +0.3% | 11,600 |
| 2003/04/11 | 1,420 | 1,460 | 1,420 | 1,440 | +10 | +0.7% | 29,800 |
| 2003/04/10 | 1,415 | 1,430 | 1,415 | 1,430 | +5 | +0.4% | 10,000 |
| 2003/04/09 | 1,410 | 1,425 | 1,400 | 1,425 | +20 | +1.4% | 215,800 |
| 2003/04/08 | 1,440 | 1,440 | 1,390 | 1,405 | -35 | -2.4% | 154,600 |
| 2003/04/07 | 1,375 | 1,440 | 1,375 | 1,440 | +75 | +5.5% | 110,800 |
| 2003/04/04 | 1,350 | 1,375 | 1,325 | 1,365 | +50 | +3.8% | 297,400 |
| 2003/04/03 | 1,265 | 1,350 | 1,250 | 1,315 | +60 | +4.8% | 201,800 |
| 2003/04/02 | 1,225 | 1,265 | 1,220 | 1,255 | +35 | +2.9% | 72,200 |
| 2003/04/01 | 1,250 | 1,280 | 1,215 | 1,220 | -30 | -2.4% | 99,200 |
| 2003/03/31 | 1,250 | 1,250 | 1,225 | 1,250 | +35 | +2.9% | 89,000 |
| 2003/03/28 | 1,200 | 1,225 | 1,195 | 1,215 | +20 | +1.7% | 52,600 |
| 2003/03/27 | 1,150 | 1,195 | 1,150 | 1,195 | +45 | +3.9% | 26,600 |
| 2003/03/26 | 1,150 | 1,175 | 1,145 | 1,150 | ±0 | ±0% | 154,000 |
| 2003/03/25 | 1,200 | 1,200 | 1,150 | 1,150 | -30 | -2.5% | 36,000 |
| 2003/03/24 | 1,205 | 1,215 | 1,180 | 1,180 | -20 | -1.7% | 4,200 |
| 2003/03/20 | 1,225 | 1,225 | 1,175 | 1,200 | -25 | -2% | 44,800 |
| 2003/03/19 | 1,225 | 1,225 | 1,215 | 1,225 | +10 | +0.8% | 1,600 |
| 2003/03/18 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 2,600 |
| 2003/03/17 | 1,240 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 17,200 |
| 2003/03/14 | 1,230 | 1,240 | 1,230 | 1,240 | -10 | -0.8% | 1,400 |
| 2003/03/13 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 4,400 |
| 2003/03/12 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 200 |
| 2003/03/11 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,400 |
| 2003/03/10 | 1,245 | 1,245 | 1,240 | 1,240 | -10 | -0.8% | 4,200 |
| 2003/03/07 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 26,000 |
| 2003/03/06 | 1,250 | 1,260 | 1,245 | 1,250 | ±0 | ±0% | 14,200 |
| 2003/03/05 | 1,250 | 1,260 | 1,245 | 1,250 | ±0 | ±0% | 11,800 |
| 2003/03/04 | 1,225 | 1,250 | 1,225 | 1,250 | +10 | +0.8% | 25,800 |
| 2003/03/03 | 1,245 | 1,245 | 1,210 | 1,240 | +20 | +1.6% | 3,400 |
| 2003/02/28 | 1,265 | 1,265 | 1,200 | 1,220 | -30 | -2.4% | 11,000 |
| 2003/02/27 | 1,220 | 1,250 | 1,220 | 1,250 | ±0 | ±0% | 4,000 |
| 2003/02/26 | 1,290 | 1,295 | 1,250 | 1,250 | -40 | -3.1% | 16,400 |
| 2003/02/25 | 1,250 | 1,300 | 1,240 | 1,290 | +65 | +5.3% | 18,400 |
| 2003/02/24 | 1,355 | 1,355 | 1,170 | 1,225 | -145 | -10.6% | 148,400 |
| 2003/02/21 | 1,360 | 1,380 | 1,325 | 1,370 | +10 | +0.7% | 71,400 |
| 2003/02/20 | 1,350 | 1,360 | 1,175 | 1,360 | ±0 | ±0% | 41,800 |
5401～
5450
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
