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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 1,316 | 1,329 | 1,314 | 1,323 | +1 | +0.1% | 47,600 |
| 2014/04/03 | 1,319 | 1,325 | 1,312 | 1,322 | +14 | +1.1% | 55,400 |
| 2014/04/02 | 1,307 | 1,323 | 1,301 | 1,308 | ±0 | ±0% | 56,800 |
| 2014/04/01 | 1,300 | 1,308 | 1,294 | 1,308 | +7 | +0.5% | 50,600 |
| 2014/03/31 | 1,315 | 1,315 | 1,291 | 1,301 | -9 | -0.7% | 82,600 |
| 2014/03/28 | 1,314 | 1,314 | 1,292 | 1,310 | +19 | +1.5% | 66,300 |
| 2014/03/27 | 1,291 | 1,295 | 1,274 | 1,291 | -10 | -0.8% | 62,600 |
| 2014/03/26 | 1,301 | 1,308 | 1,287 | 1,301 | -5 | -0.4% | 62,700 |
| 2014/03/25 | 1,326 | 1,329 | 1,303 | 1,306 | -28 | -2.1% | 49,400 |
| 2014/03/24 | 1,329 | 1,350 | 1,324 | 1,334 | +3 | +0.2% | 49,700 |
| 2014/03/20 | 1,331 | 1,343 | 1,331 | 1,331 | ±0 | ±0% | 26,900 |
| 2014/03/19 | 1,341 | 1,341 | 1,327 | 1,331 | +3 | +0.2% | 17,000 |
| 2014/03/18 | 1,322 | 1,332 | 1,312 | 1,328 | +21 | +1.6% | 19,500 |
| 2014/03/17 | 1,311 | 1,318 | 1,305 | 1,307 | ±0 | ±0% | 21,400 |
| 2014/03/14 | 1,320 | 1,320 | 1,307 | 1,307 | -20 | -1.5% | 52,000 |
| 2014/03/13 | 1,328 | 1,336 | 1,326 | 1,327 | -1 | -0.1% | 20,700 |
| 2014/03/12 | 1,338 | 1,347 | 1,326 | 1,328 | -15 | -1.1% | 29,600 |
| 2014/03/11 | 1,356 | 1,359 | 1,338 | 1,343 | -13 | -1% | 54,500 |
| 2014/03/10 | 1,358 | 1,371 | 1,356 | 1,356 | -19 | -1.4% | 29,000 |
| 2014/03/07 | 1,341 | 1,377 | 1,341 | 1,375 | +30 | +2.2% | 42,100 |
| 2014/03/06 | 1,370 | 1,370 | 1,343 | 1,345 | -17 | -1.2% | 24,800 |
| 2014/03/05 | 1,368 | 1,377 | 1,358 | 1,362 | -6 | -0.4% | 23,800 |
| 2014/03/04 | 1,340 | 1,370 | 1,335 | 1,368 | +18 | +1.3% | 29,500 |
| 2014/03/03 | 1,361 | 1,366 | 1,350 | 1,350 | -10 | -0.7% | 21,200 |
| 2014/02/28 | 1,358 | 1,370 | 1,345 | 1,360 | -9 | -0.7% | 31,100 |
| 2014/02/27 | 1,380 | 1,385 | 1,365 | 1,369 | -5 | -0.4% | 23,600 |
| 2014/02/26 | 1,370 | 1,379 | 1,365 | 1,374 | -8 | -0.6% | 17,800 |
| 2014/02/25 | 1,365 | 1,384 | 1,361 | 1,382 | +30 | +2.2% | 45,600 |
| 2014/02/24 | 1,342 | 1,359 | 1,340 | 1,352 | +10 | +0.7% | 25,200 |
| 2014/02/21 | 1,356 | 1,363 | 1,336 | 1,342 | -14 | -1% | 63,100 |
| 2014/02/20 | 1,375 | 1,375 | 1,349 | 1,356 | -19 | -1.4% | 51,800 |
| 2014/02/19 | 1,375 | 1,383 | 1,373 | 1,375 | -12 | -0.9% | 23,100 |
| 2014/02/18 | 1,374 | 1,389 | 1,373 | 1,387 | +14 | +1% | 72,000 |
| 2014/02/17 | 1,374 | 1,384 | 1,356 | 1,373 | -1 | -0.1% | 40,300 |
| 2014/02/14 | 1,360 | 1,378 | 1,357 | 1,374 | +8 | +0.6% | 54,100 |
| 2014/02/13 | 1,386 | 1,388 | 1,363 | 1,366 | -26 | -1.9% | 74,800 |
| 2014/02/12 | 1,353 | 1,400 | 1,353 | 1,392 | +77 | +5.9% | 123,000 |
| 2014/02/10 | 1,314 | 1,328 | 1,308 | 1,315 | +10 | +0.8% | 31,000 |
| 2014/02/07 | 1,315 | 1,316 | 1,293 | 1,305 | +12 | +0.9% | 38,400 |
| 2014/02/06 | 1,260 | 1,311 | 1,260 | 1,293 | +38 | +3% | 66,400 |
| 2014/02/05 | 1,250 | 1,261 | 1,232 | 1,255 | +25 | +2% | 66,000 |
| 2014/02/04 | 1,225 | 1,238 | 1,202 | 1,230 | -68 | -5.2% | 163,300 |
| 2014/02/03 | 1,345 | 1,355 | 1,289 | 1,298 | -58 | -4.3% | 114,800 |
| 2014/01/31 | 1,369 | 1,376 | 1,351 | 1,356 | -15 | -1.1% | 39,400 |
| 2014/01/30 | 1,378 | 1,385 | 1,368 | 1,371 | -17 | -1.2% | 35,900 |
| 2014/01/29 | 1,390 | 1,392 | 1,380 | 1,388 | +7 | +0.5% | 18,600 |
| 2014/01/28 | 1,352 | 1,393 | 1,350 | 1,381 | +26 | +1.9% | 67,800 |
| 2014/01/27 | 1,365 | 1,377 | 1,350 | 1,355 | -19 | -1.4% | 68,200 |
| 2014/01/24 | 1,379 | 1,386 | 1,372 | 1,374 | -8 | -0.6% | 66,000 |
| 2014/01/23 | 1,391 | 1,393 | 1,382 | 1,382 | -8 | -0.6% | 34,500 |
2801～
2850
件表示中 / 5699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 | 209,300円 | -5.1% | -5.9% | 2.39% | 24.51倍 | 1.19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 |
| グリーンズ | 261,000円 | +7.2% | +9.5% | 1.53% | 10.25倍 | 4.43倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ＩＴＭ | 171,100円 | +4.9% | +0.6% | 5.84% | 22.15倍 | 3.54倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| シーユーシー | 119,200円 | +23.8% | -4.7% | 0.00% | 12.13倍 | 1.18倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| 日本ケア | 219,400円 | +7.8% | +6.6% | 3.28% | 17.94倍 | 1.95倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
