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 |
|---|---|---|---|---|---|---|---|
| 2002/10/16 | 1,607.7 | 1,634.6 | 1,607.7 | 1,630.8 | +23.1 | +1.4% | 74,880 |
| 2002/10/15 | 1,692.3 | 1,692.3 | 1,607.7 | 1,607.7 | -65.4 | -3.9% | 16,120 |
| 2002/10/11 | 1,784.6 | 1,788.5 | 1,653.8 | 1,673.1 | -115.4 | -6.5% | 25,480 |
| 2002/10/10 | 1,803.8 | 1,807.7 | 1,784.6 | 1,788.5 | -23 | -1.3% | 34,580 |
| 2002/10/09 | 1,811.5 | 1,811.5 | 1,807.7 | 1,811.5 | +3.8 | +0.2% | 4,160 |
| 2002/10/08 | 1,811.5 | 1,811.5 | 1,807.7 | 1,807.7 | -3.8 | -0.2% | 5,200 |
| 2002/10/07 | 1,811.5 | 1,811.5 | 1,796.2 | 1,811.5 | ±0 | ±0% | 22,100 |
| 2002/10/04 | 1,811.5 | 1,819.2 | 1,811.5 | 1,811.5 | ±0 | ±0% | 9,100 |
| 2002/10/03 | 1,811.5 | 1,811.5 | 1,811.5 | 1,811.5 | -3.9 | -0.2% | 1,560 |
| 2002/10/02 | 1,823.1 | 1,826.9 | 1,807.7 | 1,815.4 | -15.4 | -0.8% | 21,840 |
| 2002/10/01 | 1,842.3 | 1,846.2 | 1,823.1 | 1,830.8 | -7.7 | -0.4% | 43,680 |
| 2002/09/30 | 1,850 | 1,857.7 | 1,830.8 | 1,838.5 | -11.5 | -0.6% | 67,340 |
| 2002/09/27 | 1,792.3 | 1,873.1 | 1,792.3 | 1,850 | +50 | +2.8% | 122,460 |
| 2002/09/26 | 1,769.2 | 1,800 | 1,769.2 | 1,800 | +30.8 | +1.7% | 14,820 |
| 2002/09/25 | 1,765.4 | 1,769.2 | 1,765.4 | 1,769.2 | +3.8 | +0.2% | 25,480 |
| 2002/09/24 | 1,769.2 | 1,776.9 | 1,761.5 | 1,765.4 | -3.8 | -0.2% | 21,580 |
| 2002/09/20 | 1,769.2 | 1,769.2 | 1,769.2 | 1,769.2 | -19.3 | -1.1% | 9,100 |
| 2002/09/19 | 1,823.1 | 1,826.9 | 1,750 | 1,788.5 | -34.6 | -1.9% | 44,200 |
| 2002/09/18 | 1,761.5 | 1,842.3 | 1,746.2 | 1,823.1 | +80.8 | +4.6% | 62,660 |
| 2002/09/17 | 1,723.1 | 1,761.5 | 1,711.5 | 1,742.3 | +11.5 | +0.7% | 42,380 |
| 2002/09/13 | 1,730.8 | 1,734.6 | 1,730.8 | 1,730.8 | -7.7 | -0.4% | 13,520 |
| 2002/09/12 | 1,750 | 1,750 | 1,730.8 | 1,738.5 | -30.7 | -1.7% | 20,800 |
| 2002/09/11 | 1,811.5 | 1,815.4 | 1,769.2 | 1,769.2 | -38.5 | -2.1% | 28,600 |
| 2002/09/10 | 1,730.8 | 1,846.2 | 1,730.8 | 1,807.7 | +76.9 | +4.4% | 137,800 |
| 2002/09/09 | 1,730.8 | 1,730.8 | 1,730.8 | 1,730.8 | +7.7 | +0.4% | 32,500 |
| 2002/09/06 | 1,730.8 | 1,734.6 | 1,723.1 | 1,723.1 | -11.5 | -0.7% | 28,080 |
| 2002/09/05 | 1,730.8 | 1,734.6 | 1,730.8 | 1,734.6 | +11.5 | +0.7% | 3,640 |
| 2002/09/04 | 1,726.9 | 1,730.8 | 1,715.4 | 1,723.1 | -7.7 | -0.4% | 22,620 |
| 2002/09/03 | 1,726.9 | 1,734.6 | 1,711.5 | 1,730.8 | ±0 | ±0% | 41,600 |
| 2002/09/02 | 1,730.8 | 1,734.6 | 1,726.9 | 1,730.8 | +7.7 | +0.4% | 83,200 |
| 2002/08/30 | 1,730.8 | 1,738.5 | 1,723.1 | 1,723.1 | -7.7 | -0.4% | 38,740 |
| 2002/08/29 | 1,711.5 | 1,734.6 | 1,688.5 | 1,730.8 | ±0 | ±0% | 103,220 |
| 2002/08/28 | 1,738.5 | 1,742.3 | 1,719.2 | 1,730.8 | -15.4 | -0.9% | 7,800 |
| 2002/08/27 | 1,746.2 | 1,746.2 | 1,715.4 | 1,746.2 | -3.8 | -0.2% | 62,660 |
| 2002/08/26 | 1,734.6 | 1,761.5 | 1,730.8 | 1,750 | ±0 | ±0% | 78,780 |
| 2002/08/23 | 1,788.5 | 1,815.4 | 1,730.8 | 1,750 | -50 | -2.8% | 105,300 |
| 2002/08/22 | 1,730.8 | 1,826.9 | 1,730.8 | 1,800 | +69.2 | +4% | 69,940 |
| 2002/08/21 | 1,726.9 | 1,738.5 | 1,703.8 | 1,730.8 | ±0 | ±0% | 72,020 |
| 2002/08/20 | 1,753.8 | 1,765.4 | 1,711.5 | 1,730.8 | -30.7 | -1.7% | 102,180 |
| 2002/08/19 | 1,711.5 | 1,780.8 | 1,711.5 | 1,761.5 | +38.4 | +2.2% | 99,840 |
| 2002/08/16 | 1,711.5 | 1,726.9 | 1,707.7 | 1,723.1 | ±0 | ±0% | 47,060 |
| 2002/08/15 | 1,730.8 | 1,730.8 | 1,703.8 | 1,723.1 | +11.6 | +0.7% | 37,180 |
| 2002/08/14 | 1,696.2 | 1,730.8 | 1,692.3 | 1,711.5 | +3.8 | +0.2% | 80,340 |
| 2002/08/13 | 1,711.5 | 1,711.5 | 1,665.4 | 1,707.7 | -19.2 | -1.1% | 36,660 |
| 2002/08/12 | 1,711.5 | 1,734.6 | 1,557.7 | 1,726.9 | -3.9 | -0.2% | 144,040 |
| 2002/08/09 | 1,730.8 | 1,815.4 | 1,703.8 | 1,730.8 | ±0 | ±0% | 250,900 |
| 2002/08/08 | 1,673.1 | 1,757.7 | 1,673.1 | 1,730.8 | +46.2 | +2.7% | 336,440 |
| 2002/08/07 | 1,580.8 | 1,684.6 | 1,576.9 | 1,684.6 | +107.7 | +6.8% | 104,780 |
| 2002/08/06 | 1,569.2 | 1,584.6 | 1,557.7 | 1,576.9 | +11.5 | +0.7% | 29,380 |
| 2002/08/05 | 1,584.6 | 1,592.3 | 1,561.5 | 1,565.4 | -11.5 | -0.7% | 63,440 |
5501～
5550
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
