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 |
|---|---|---|---|---|---|---|---|
| 2003/02/18 | 1,335 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 8,000 |
| 2003/02/17 | 1,365 | 1,370 | 1,335 | 1,350 | -20 | -1.5% | 37,200 |
| 2003/02/14 | 1,375 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 16,400 |
| 2003/02/13 | 1,375 | 1,375 | 1,365 | 1,375 | ±0 | ±0% | 9,800 |
| 2003/02/12 | 1,400 | 1,400 | 1,360 | 1,375 | -75 | -5.2% | 41,400 |
| 2003/02/10 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 8,600 |
| 2003/02/07 | 1,550 | 1,550 | 1,500 | 1,500 | ±0 | ±0% | 208,200 |
| 2003/02/06 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 800 |
| 2003/02/05 | 1,500 | 1,500 | 1,500 | 1,500 | -50 | -3.2% | 200 |
| 2003/02/04 | 1,475 | 1,550 | 1,475 | 1,550 | +75 | +5.1% | 5,800 |
| 2003/02/03 | 1,525 | 1,525 | 1,425 | 1,475 | -75 | -4.8% | 5,200 |
| 2003/01/31 | 1,515 | 1,550 | 1,515 | 1,550 | +30 | +2% | 3,800 |
| 2003/01/30 | 1,550 | 1,550 | 1,505 | 1,520 | -5 | -0.3% | 5,800 |
| 2003/01/29 | 1,550 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 2,800 |
| 2003/01/28 | 1,600 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 2,200 |
| 2003/01/27 | 1,605 | 1,605 | 1,590 | 1,600 | -5 | -0.3% | 7,200 |
| 2003/01/24 | 1,585 | 1,615 | 1,580 | 1,605 | +5 | +0.3% | 18,600 |
| 2003/01/23 | 1,600 | 1,615 | 1,600 | 1,600 | +20 | +1.3% | 5,600 |
| 2003/01/22 | 1,615 | 1,615 | 1,550 | 1,580 | -35 | -2.2% | 6,000 |
| 2003/01/21 | 1,650 | 1,650 | 1,600 | 1,615 | -60 | -3.6% | 86,200 |
| 2003/01/20 | 1,700 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 5,800 |
| 2003/01/17 | 1,675 | 1,725 | 1,650 | 1,675 | +25 | +1.5% | 9,400 |
| 2003/01/16 | 1,575 | 1,650 | 1,575 | 1,650 | +75 | +4.8% | 12,000 |
| 2003/01/15 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 3,400 |
| 2003/01/14 | 1,575 | 1,575 | 1,570 | 1,575 | ±0 | ±0% | 1,600 |
| 2003/01/10 | 1,620 | 1,625 | 1,575 | 1,575 | - | - | 5,000 |
| 2003/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/08 | 1,625 | 1,625 | 1,625 | 1,625 | +45 | +2.8% | 2,800 |
| 2003/01/07 | 1,625 | 1,675 | 1,575 | 1,580 | -70 | -4.2% | 5,400 |
| 2003/01/06 | 1,650 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 5,000 |
| 2002/12/30 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 3,600 |
| 2002/12/27 | 1,725 | 1,730 | 1,690 | 1,700 | ±0 | ±0% | 10,400 |
| 2002/12/26 | 1,750 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 600 |
| 2002/12/25 | 1,750 | 1,750 | 1,750 | 1,750 | +211.5 | +13.7% | 1,000 |
| 2002/12/24 | 1,538.5 | 1,619.2 | 1,538.5 | 1,538.5 | ±0 | ±0% | 60,060 |
| 2002/12/20 | 1,500 | 1,538.5 | 1,480.8 | 1,538.5 | +38.5 | +2.6% | 13,260 |
| 2002/12/19 | 1,557.7 | 1,557.7 | 1,461.5 | 1,500 | -134.6 | -8.2% | 51,220 |
| 2002/12/18 | 1,750 | 1,750 | 1,634.6 | 1,634.6 | -126.9 | -7.2% | 8,060 |
| 2002/12/17 | 1,769.2 | 1,769.2 | 1,753.8 | 1,761.5 | -7.7 | -0.4% | 28,080 |
| 2002/12/16 | 1,692.3 | 1,769.2 | 1,692.3 | 1,769.2 | +76.9 | +4.5% | 28,860 |
| 2002/12/13 | 1,692.3 | 1,692.3 | 1,673.1 | 1,692.3 | +19.2 | +1.1% | 11,440 |
| 2002/12/12 | 1,557.7 | 1,673.1 | 1,557.7 | 1,673.1 | +115.4 | +7.4% | 48,880 |
| 2002/12/11 | 1,576.9 | 1,615.4 | 1,557.7 | 1,557.7 | +15.4 | +1% | 11,180 |
| 2002/12/10 | 1,538.5 | 1,557.7 | 1,523.1 | 1,542.3 | +23.1 | +1.5% | 69,940 |
| 2002/12/09 | 1,511.5 | 1,519.2 | 1,511.5 | 1,519.2 | +7.7 | +0.5% | 7,280 |
| 2002/12/06 | 1,503.8 | 1,511.5 | 1,503.8 | 1,511.5 | ±0 | ±0% | 3,120 |
| 2002/12/05 | 1,507.7 | 1,515.4 | 1,507.7 | 1,511.5 | +3.8 | +0.3% | 34,840 |
| 2002/12/04 | 1,461.5 | 1,519.2 | 1,461.5 | 1,507.7 | +26.9 | +1.8% | 21,580 |
| 2002/12/03 | 1,557.7 | 1,576.9 | 1,480.8 | 1,480.8 | -96.1 | -6.1% | 21,320 |
| 2002/12/02 | 1,538.5 | 1,615.4 | 1,538.5 | 1,576.9 | +57.7 | +3.8% | 70,460 |
5451～
5500
件表示中 / 5617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 | 203,500円 | -5.1% | -5.9% | 2.46% | 23.84倍 | 1.16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 |
| ＷＤＢ | 185,500円 | 0.0% | -15.0% | 3.37% | 15.11倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＣＳＰ | 245,000円 | +6.4% | +2.9% | 2.45% | 11.83倍 | 0.91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 | 80,700円 | +8.3% | +10.7% | 3.47% | 13.89倍 | 2.59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 |
| 燦ＨＤ | 143,300円 | +93.9% | - | 1.97% | 7.16倍 | 0.79倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
