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 |
|---|---|---|---|---|---|---|---|
| 2002/09/17 | 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 |
| 2002/08/02 | 1,534.6 | 1,596.2 | 1,519.2 | 1,576.9 | +38.4 | +2.5% | 126,880 |
| 2002/08/01 | 1,557.7 | 1,596.2 | 1,519.2 | 1,538.5 | ±0 | ±0% | 60,320 |
| 2002/07/31 | 1,626.9 | 1,653.8 | 1,500 | 1,538.5 | -96.1 | -5.9% | 169,000 |
| 2002/07/30 | 1,669.2 | 1,688.5 | 1,626.9 | 1,634.6 | -11.6 | -0.7% | 160,160 |
| 2002/07/29 | 1,607.7 | 1,688.5 | 1,596.2 | 1,646.2 | +69.3 | +4.4% | 204,620 |
| 2002/07/26 | 1,626.9 | 1,630.8 | 1,538.5 | 1,576.9 | -57.7 | -3.5% | 189,280 |
| 2002/07/25 | 1,500 | 1,673.1 | 1,492.3 | 1,634.6 | +142.3 | +9.5% | 449,020 |
| 2002/07/24 | 1,446.2 | 1,496.2 | 1,446.2 | 1,492.3 | +46.1 | +3.2% | 167,960 |
| 2002/07/23 | 1,419.2 | 1,453.8 | 1,411.5 | 1,446.2 | +30.8 | +2.2% | 95,940 |
| 2002/07/22 | 1,403.8 | 1,419.2 | 1,400 | 1,415.4 | ±0 | ±0% | 52,780 |
| 2002/07/19 | 1,403.8 | 1,415.4 | 1,400 | 1,415.4 | +15.4 | +1.1% | 92,300 |
| 2002/07/18 | 1,396.2 | 1,400 | 1,392.3 | 1,400 | ±0 | ±0% | 26,000 |
| 2002/07/17 | 1,400 | 1,415.4 | 1,392.3 | 1,400 | -3.8 | -0.3% | 36,140 |
| 2002/07/16 | 1,411.5 | 1,415.4 | 1,388.5 | 1,403.8 | ±0 | ±0% | 102,700 |
| 2002/07/15 | 1,415.4 | 1,415.4 | 1,392.3 | 1,403.8 | -7.7 | -0.5% | 220,480 |
| 2002/07/12 | 1,353.8 | 1,438.5 | 1,353.8 | 1,411.5 | +50 | +3.7% | 105,040 |
| 2002/07/11 | 1,350 | 1,361.5 | 1,342.3 | 1,361.5 | +11.5 | +0.9% | 77,740 |
| 2002/07/10 | 1,346.2 | 1,361.5 | 1,342.3 | 1,350 | ±0 | ±0% | 70,460 |
| 2002/07/09 | 1,346.2 | 1,361.5 | 1,330.8 | 1,350 | +11.5 | +0.9% | 89,960 |
5551～
5600
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 | 204,100円 | -5.1% | -5.9% | 2.45% | 23.91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 |
| 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 | 80,400円 | +8.3% | +10.7% | 3.48% | 13.84倍 | 2.58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 | 144,000円 | +93.9% | - | 1.96% | 7.19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
