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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/29 | 1,480.8 | 1,519.2 | 1,480.8 | 1,519.2 | +38.4 | +2.6% | 10,140 |
| 2002/11/28 | 1,519.2 | 1,519.2 | 1,480.8 | 1,480.8 | -57.7 | -3.8% | 3,900 |
| 2002/11/27 | 1,538.5 | 1,538.5 | 1,519.2 | 1,538.5 | ±0 | ±0% | 5,720 |
| 2002/11/26 | 1,538.5 | 1,557.7 | 1,538.5 | 1,538.5 | ±0 | ±0% | 26,000 |
| 2002/11/25 | 1,538.5 | 1,557.7 | 1,538.5 | 1,538.5 | ±0 | ±0% | 12,740 |
| 2002/11/22 | 1,500 | 1,538.5 | 1,500 | 1,538.5 | +38.5 | +2.6% | 4,940 |
| 2002/11/21 | 1,615.4 | 1,615.4 | 1,480.8 | 1,500 | -134.6 | -8.2% | 53,040 |
| 2002/11/20 | 1,653.8 | 1,653.8 | 1,634.6 | 1,634.6 | -19.2 | -1.2% | 26,780 |
| 2002/11/19 | 1,692.3 | 1,692.3 | 1,653.8 | 1,653.8 | -38.5 | -2.3% | 4,160 |
| 2002/11/18 | 1,711.5 | 1,711.5 | 1,692.3 | 1,692.3 | -30.8 | -1.8% | 8,320 |
| 2002/11/15 | 1,765.4 | 1,807.7 | 1,723.1 | 1,723.1 | -38.4 | -2.2% | 16,380 |
| 2002/11/14 | 1,750 | 1,761.5 | 1,750 | 1,761.5 | +11.5 | +0.7% | 3,900 |
| 2002/11/13 | 1,738.5 | 1,750 | 1,738.5 | 1,750 | +15.4 | +0.9% | 3,380 |
| 2002/11/12 | 1,692.3 | 1,734.6 | 1,680.8 | 1,734.6 | +30.8 | +1.8% | 28,340 |
| 2002/11/11 | 1,684.6 | 1,707.7 | 1,684.6 | 1,703.8 | +19.2 | +1.1% | 2,340 |
| 2002/11/08 | 1,692.3 | 1,692.3 | 1,684.6 | 1,684.6 | -7.7 | -0.5% | 1,300 |
| 2002/11/07 | 1,673.1 | 1,692.3 | 1,673.1 | 1,692.3 | - | - | 3,640 |
| 2002/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/05 | 1,692.3 | 1,715.4 | 1,676.9 | 1,676.9 | +42.3 | +2.6% | 24,960 |
| 2002/11/01 | 1,723.1 | 1,730.8 | 1,634.6 | 1,634.6 | -96.2 | -5.6% | 14,300 |
| 2002/10/31 | 1,730.8 | 1,730.8 | 1,730.8 | 1,730.8 | - | - | 780 |
| 2002/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/29 | 1,730.8 | 1,730.8 | 1,726.9 | 1,726.9 | -3.9 | -0.2% | 7,020 |
| 2002/10/28 | 1,726.9 | 1,730.8 | 1,726.9 | 1,730.8 | +3.9 | +0.2% | 3,120 |
| 2002/10/25 | 1,719.2 | 1,726.9 | 1,719.2 | 1,726.9 | +3.8 | +0.2% | 4,160 |
| 2002/10/24 | 1,723.1 | 1,723.1 | 1,723.1 | 1,723.1 | -7.7 | -0.4% | 2,080 |
| 2002/10/23 | 1,726.9 | 1,742.3 | 1,723.1 | 1,730.8 | +3.9 | +0.2% | 21,580 |
| 2002/10/22 | 1,730.8 | 1,730.8 | 1,711.5 | 1,726.9 | +15.4 | +0.9% | 35,100 |
| 2002/10/21 | 1,711.5 | 1,711.5 | 1,711.5 | 1,711.5 | +19.2 | +1.1% | 1,820 |
| 2002/10/18 | 1,634.6 | 1,692.3 | 1,634.6 | 1,692.3 | +57.7 | +3.5% | 10,920 |
| 2002/10/17 | 1,646.2 | 1,646.2 | 1,623.1 | 1,634.6 | +3.8 | +0.2% | 4,680 |
5451～
5500
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
