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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,089 | 2,098 | 2,079 | 2,079 | -10 | -0.5% | 31,300 |
| 2024/08/16 | 2,097 | 2,097 | 2,081 | 2,089 | +1 | ±0% | 71,600 |
| 2024/08/15 | 2,082 | 2,094 | 2,078 | 2,088 | +6 | +0.3% | 16,900 |
| 2024/08/14 | 2,090 | 2,093 | 2,072 | 2,082 | -6 | -0.3% | 18,200 |
| 2024/08/13 | 2,089 | 2,095 | 2,070 | 2,088 | ±0 | ±0% | 21,400 |
| 2024/08/09 | 2,089 | 2,089 | 2,058 | 2,088 | +32 | +1.6% | 25,600 |
| 2024/08/08 | 2,050 | 2,088 | 2,049 | 2,056 | -2 | -0.1% | 20,800 |
| 2024/08/07 | 2,045 | 2,082 | 2,040 | 2,058 | +2 | +0.1% | 34,500 |
| 2024/08/06 | 2,040 | 2,070 | 2,021 | 2,056 | +47 | +2.3% | 72,700 |
| 2024/08/05 | 2,043 | 2,065 | 1,952 | 2,009 | -54 | -2.6% | 95,900 |
| 2024/08/02 | 2,095 | 2,095 | 2,060 | 2,063 | -39 | -1.9% | 44,400 |
| 2024/08/01 | 2,120 | 2,139 | 2,098 | 2,102 | -37 | -1.7% | 30,100 |
| 2024/07/31 | 2,107 | 2,139 | 2,105 | 2,139 | +31 | +1.5% | 26,100 |
| 2024/07/30 | 2,114 | 2,114 | 2,102 | 2,108 | -6 | -0.3% | 20,700 |
| 2024/07/29 | 2,115 | 2,116 | 2,100 | 2,114 | +5 | +0.2% | 20,000 |
| 2024/07/26 | 2,107 | 2,112 | 2,097 | 2,109 | +2 | +0.1% | 18,900 |
| 2024/07/25 | 2,105 | 2,118 | 2,098 | 2,107 | +10 | +0.5% | 20,600 |
| 2024/07/24 | 2,104 | 2,110 | 2,095 | 2,097 | -1 | ±0% | 11,900 |
| 2024/07/23 | 2,104 | 2,108 | 2,090 | 2,098 | +2 | +0.1% | 16,400 |
| 2024/07/22 | 2,103 | 2,110 | 2,093 | 2,096 | -7 | -0.3% | 15,800 |
| 2024/07/19 | 2,118 | 2,118 | 2,100 | 2,103 | -3 | -0.1% | 12,600 |
| 2024/07/18 | 2,115 | 2,123 | 2,106 | 2,106 | -12 | -0.6% | 16,800 |
| 2024/07/17 | 2,110 | 2,124 | 2,110 | 2,118 | +8 | +0.4% | 10,400 |
| 2024/07/16 | 2,155 | 2,155 | 2,108 | 2,110 | -30 | -1.4% | 32,500 |
| 2024/07/12 | 2,104 | 2,150 | 2,102 | 2,140 | +38 | +1.8% | 49,300 |
| 2024/07/11 | 2,104 | 2,112 | 2,102 | 2,102 | -2 | -0.1% | 17,800 |
| 2024/07/10 | 2,100 | 2,112 | 2,088 | 2,104 | +1 | ±0% | 28,900 |
| 2024/07/09 | 2,085 | 2,106 | 2,085 | 2,103 | +21 | +1% | 22,100 |
| 2024/07/08 | 2,118 | 2,118 | 2,081 | 2,082 | -36 | -1.7% | 24,600 |
| 2024/07/05 | 2,120 | 2,123 | 2,116 | 2,118 | ±0 | ±0% | 7,100 |
| 2024/07/04 | 2,118 | 2,127 | 2,116 | 2,118 | +2 | +0.1% | 9,800 |
| 2024/07/03 | 2,123 | 2,128 | 2,116 | 2,116 | +1 | ±0% | 14,300 |
| 2024/07/02 | 2,129 | 2,129 | 2,115 | 2,115 | -14 | -0.7% | 15,000 |
| 2024/07/01 | 2,134 | 2,140 | 2,127 | 2,129 | -5 | -0.2% | 10,400 |
| 2024/06/28 | 2,150 | 2,150 | 2,121 | 2,134 | -12 | -0.6% | 13,300 |
| 2024/06/27 | 2,152 | 2,157 | 2,140 | 2,146 | -5 | -0.2% | 26,000 |
| 2024/06/26 | 2,150 | 2,155 | 2,139 | 2,151 | +1 | ±0% | 29,900 |
| 2024/06/25 | 2,136 | 2,154 | 2,119 | 2,150 | +14 | +0.7% | 47,500 |
| 2024/06/24 | 2,115 | 2,137 | 2,113 | 2,136 | +30 | +1.4% | 91,100 |
| 2024/06/21 | 2,114 | 2,138 | 2,088 | 2,106 | -15 | -0.7% | 76,400 |
| 2024/06/20 | 2,150 | 2,150 | 2,120 | 2,121 | -21 | -1% | 40,500 |
| 2024/06/19 | 2,149 | 2,149 | 2,134 | 2,142 | +7 | +0.3% | 36,500 |
| 2024/06/18 | 2,125 | 2,148 | 2,121 | 2,135 | ±0 | ±0% | 45,400 |
| 2024/06/17 | 2,136 | 2,136 | 2,112 | 2,135 | +1 | ±0% | 62,100 |
| 2024/06/14 | 2,087 | 2,134 | 2,086 | 2,134 | +35 | +1.7% | 73,900 |
| 2024/06/13 | 2,093 | 2,099 | 2,088 | 2,099 | +8 | +0.4% | 30,100 |
| 2024/06/12 | 2,072 | 2,093 | 2,072 | 2,091 | +4 | +0.2% | 23,900 |
| 2024/06/11 | 2,090 | 2,096 | 2,073 | 2,087 | -1 | ±0% | 32,100 |
| 2024/06/10 | 2,071 | 2,088 | 2,065 | 2,088 | +17 | +0.8% | 43,000 |
| 2024/06/07 | 2,060 | 2,072 | 2,060 | 2,071 | +11 | +0.5% | 27,900 |
151～
200
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
