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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,097 | 2,102 | 2,085 | 2,094 | -3 | -0.1% | 12,800 |
| 2025/01/16 | 2,120 | 2,120 | 2,097 | 2,097 | -19 | -0.9% | 14,900 |
| 2025/01/15 | 2,093 | 2,117 | 2,093 | 2,116 | +23 | +1.1% | 14,500 |
| 2025/01/14 | 2,110 | 2,116 | 2,083 | 2,093 | +4 | +0.2% | 25,600 |
| 2025/01/10 | 2,098 | 2,100 | 2,081 | 2,089 | -11 | -0.5% | 14,700 |
| 2025/01/09 | 2,111 | 2,112 | 2,100 | 2,100 | -13 | -0.6% | 10,100 |
| 2025/01/08 | 2,110 | 2,115 | 2,099 | 2,113 | +5 | +0.2% | 12,300 |
| 2025/01/07 | 2,101 | 2,118 | 2,097 | 2,108 | +9 | +0.4% | 17,500 |
| 2025/01/06 | 2,107 | 2,110 | 2,098 | 2,099 | -5 | -0.2% | 20,200 |
| 2024/12/30 | 2,101 | 2,110 | 2,100 | 2,104 | ±0 | ±0% | 9,800 |
| 2024/12/27 | 2,105 | 2,108 | 2,098 | 2,104 | -3 | -0.1% | 14,700 |
| 2024/12/26 | 2,100 | 2,107 | 2,097 | 2,107 | +1 | ±0% | 17,400 |
| 2024/12/25 | 2,100 | 2,107 | 2,091 | 2,106 | +5 | +0.2% | 11,800 |
| 2024/12/24 | 2,100 | 2,108 | 2,100 | 2,101 | +1 | ±0% | 7,500 |
| 2024/12/23 | 2,107 | 2,107 | 2,095 | 2,100 | -7 | -0.3% | 12,100 |
| 2024/12/20 | 2,110 | 2,110 | 2,100 | 2,107 | +1 | ±0% | 9,500 |
| 2024/12/19 | 2,095 | 2,109 | 2,095 | 2,106 | +2 | +0.1% | 6,300 |
| 2024/12/18 | 2,103 | 2,107 | 2,099 | 2,104 | -6 | -0.3% | 8,800 |
| 2024/12/17 | 2,124 | 2,124 | 2,106 | 2,110 | -6 | -0.3% | 10,200 |
| 2024/12/16 | 2,123 | 2,129 | 2,116 | 2,116 | -13 | -0.6% | 11,500 |
| 2024/12/13 | 2,100 | 2,137 | 2,097 | 2,129 | +18 | +0.9% | 37,400 |
| 2024/12/12 | 2,108 | 2,115 | 2,103 | 2,111 | +3 | +0.1% | 17,500 |
| 2024/12/11 | 2,106 | 2,110 | 2,104 | 2,108 | -1 | ±0% | 9,000 |
| 2024/12/10 | 2,110 | 2,110 | 2,103 | 2,109 | +2 | +0.1% | 7,600 |
| 2024/12/09 | 2,107 | 2,116 | 2,103 | 2,107 | ±0 | ±0% | 13,600 |
| 2024/12/06 | 2,110 | 2,110 | 2,102 | 2,107 | +3 | +0.1% | 11,700 |
| 2024/12/05 | 2,099 | 2,104 | 2,097 | 2,104 | +5 | +0.2% | 9,900 |
| 2024/12/04 | 2,091 | 2,102 | 2,091 | 2,099 | -1 | ±0% | 10,500 |
| 2024/12/03 | 2,098 | 2,104 | 2,096 | 2,100 | +10 | +0.5% | 12,100 |
| 2024/12/02 | 2,088 | 2,096 | 2,086 | 2,090 | -6 | -0.3% | 8,700 |
| 2024/11/29 | 2,100 | 2,104 | 2,095 | 2,096 | -8 | -0.4% | 9,800 |
| 2024/11/28 | 2,075 | 2,108 | 2,075 | 2,104 | +22 | +1.1% | 35,400 |
| 2024/11/27 | 2,099 | 2,099 | 2,073 | 2,082 | -15 | -0.7% | 6,400 |
| 2024/11/26 | 2,090 | 2,102 | 2,087 | 2,097 | +7 | +0.3% | 11,000 |
| 2024/11/25 | 2,092 | 2,100 | 2,089 | 2,090 | ±0 | ±0% | 16,500 |
| 2024/11/22 | 2,086 | 2,096 | 2,082 | 2,090 | ±0 | ±0% | 11,300 |
| 2024/11/21 | 2,086 | 2,090 | 2,082 | 2,090 | +4 | +0.2% | 8,400 |
| 2024/11/20 | 2,080 | 2,090 | 2,079 | 2,086 | +6 | +0.3% | 6,500 |
| 2024/11/19 | 2,081 | 2,099 | 2,079 | 2,080 | -1 | ±0% | 12,100 |
| 2024/11/18 | 2,060 | 2,088 | 2,059 | 2,081 | +30 | +1.5% | 35,000 |
| 2024/11/15 | 2,050 | 2,058 | 2,050 | 2,051 | +1 | ±0% | 6,600 |
| 2024/11/14 | 2,051 | 2,059 | 2,050 | 2,050 | -8 | -0.4% | 5,300 |
| 2024/11/13 | 2,045 | 2,065 | 2,040 | 2,058 | +13 | +0.6% | 11,700 |
| 2024/11/12 | 2,052 | 2,060 | 2,045 | 2,045 | -7 | -0.3% | 9,800 |
| 2024/11/11 | 2,040 | 2,052 | 2,038 | 2,052 | +7 | +0.3% | 7,000 |
| 2024/11/08 | 2,050 | 2,057 | 2,041 | 2,045 | -9 | -0.4% | 4,800 |
| 2024/11/07 | 2,049 | 2,059 | 2,041 | 2,054 | +5 | +0.2% | 13,000 |
| 2024/11/06 | 2,035 | 2,049 | 2,031 | 2,049 | +19 | +0.9% | 10,200 |
| 2024/11/05 | 2,037 | 2,040 | 2,028 | 2,030 | -12 | -0.6% | 9,200 |
| 2024/11/01 | 2,041 | 2,051 | 2,040 | 2,042 | -3 | -0.1% | 4,400 |
51～
100
件表示中 / 5584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 | 205,100円 | +1.1% | +13.7% | 2.44% | 27.87倍 | 1.23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 |
| ＩＮＦＯＲＩＣＨ | 356,000円 | +46.2% | +25.1% | 0.00% | 14.52倍 | 6.44倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| 日本空調 | 97,700円 | +4.8% | +1.0% | 4.09% | 12.04倍 | 1.38倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| アイロムＧ | 278,600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 |
| 山田コンサル | 165,800円 | -4.9% | +0.2% | 4.58% | 11.02倍 | 1.79倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
