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 |
|---|---|---|---|---|---|---|---|
| 2008/09/25 | 1,593 | 1,593 | 1,552 | 1,570 | -29 | -1.8% | 20,500 |
| 2008/09/24 | 1,550 | 1,623 | 1,550 | 1,599 | +45 | +2.9% | 40,100 |
| 2008/09/22 | 1,601 | 1,605 | 1,551 | 1,554 | -17 | -1.1% | 34,200 |
| 2008/09/19 | 1,605 | 1,627 | 1,562 | 1,571 | -94 | -5.6% | 72,600 |
| 2008/09/18 | 1,598 | 1,670 | 1,582 | 1,665 | +62 | +3.9% | 93,400 |
| 2008/09/17 | 1,600 | 1,604 | 1,561 | 1,603 | +4 | +0.3% | 89,700 |
| 2008/09/16 | 1,549 | 1,615 | 1,520 | 1,599 | +47 | +3% | 131,500 |
| 2008/09/12 | 1,520 | 1,560 | 1,519 | 1,552 | +50 | +3.3% | 61,300 |
| 2008/09/11 | 1,549 | 1,553 | 1,492 | 1,502 | -67 | -4.3% | 42,600 |
| 2008/09/10 | 1,510 | 1,574 | 1,490 | 1,569 | +65 | +4.3% | 51,200 |
| 2008/09/09 | 1,512 | 1,539 | 1,490 | 1,504 | -7 | -0.5% | 38,800 |
| 2008/09/08 | 1,545 | 1,545 | 1,502 | 1,511 | -4 | -0.3% | 25,500 |
| 2008/09/05 | 1,450 | 1,528 | 1,425 | 1,515 | +46 | +3.1% | 42,100 |
| 2008/09/04 | 1,521 | 1,534 | 1,465 | 1,469 | -98 | -6.3% | 65,700 |
| 2008/09/03 | 1,511 | 1,580 | 1,506 | 1,567 | +71 | +4.7% | 99,200 |
| 2008/09/02 | 1,530 | 1,530 | 1,482 | 1,496 | -33 | -2.2% | 37,800 |
| 2008/09/01 | 1,521 | 1,534 | 1,502 | 1,529 | +8 | +0.5% | 68,900 |
| 2008/08/29 | 1,515 | 1,524 | 1,506 | 1,521 | +7 | +0.5% | 49,400 |
| 2008/08/28 | 1,487 | 1,514 | 1,481 | 1,514 | -3 | -0.2% | 41,000 |
| 2008/08/27 | 1,494 | 1,522 | 1,482 | 1,517 | +5 | +0.3% | 24,200 |
| 2008/08/26 | 1,510 | 1,530 | 1,496 | 1,512 | -26 | -1.7% | 17,300 |
| 2008/08/25 | 1,504 | 1,538 | 1,478 | 1,538 | +4 | +0.3% | 59,400 |
| 2008/08/22 | 1,454 | 1,537 | 1,441 | 1,534 | +81 | +5.6% | 109,200 |
| 2008/08/21 | 1,471 | 1,471 | 1,423 | 1,453 | -18 | -1.2% | 51,400 |
| 2008/08/20 | 1,499 | 1,499 | 1,464 | 1,471 | -30 | -2% | 48,100 |
| 2008/08/19 | 1,520 | 1,521 | 1,490 | 1,501 | -45 | -2.9% | 100,200 |
| 2008/08/18 | 1,575 | 1,597 | 1,542 | 1,546 | -29 | -1.8% | 43,200 |
| 2008/08/15 | 1,534 | 1,587 | 1,534 | 1,575 | +42 | +2.7% | 98,000 |
| 2008/08/14 | 1,491 | 1,539 | 1,474 | 1,533 | +56 | +3.8% | 58,900 |
| 2008/08/13 | 1,529 | 1,529 | 1,427 | 1,477 | -70 | -4.5% | 263,800 |
| 2008/08/12 | 1,675 | 1,675 | 1,525 | 1,547 | -153 | -9% | 171,100 |
| 2008/08/11 | 1,650 | 1,703 | 1,650 | 1,700 | +71 | +4.4% | 112,500 |
| 2008/08/08 | 1,581 | 1,639 | 1,581 | 1,629 | +20 | +1.2% | 103,600 |
| 2008/08/07 | 1,581 | 1,617 | 1,570 | 1,609 | +66 | +4.3% | 119,800 |
| 2008/08/06 | 1,502 | 1,566 | 1,502 | 1,543 | +50 | +3.3% | 75,800 |
| 2008/08/05 | 1,544 | 1,574 | 1,490 | 1,493 | -96 | -6% | 93,400 |
| 2008/08/04 | 1,543 | 1,605 | 1,543 | 1,589 | +40 | +2.6% | 51,400 |
| 2008/08/01 | 1,551 | 1,563 | 1,544 | 1,549 | -31 | -2% | 41,100 |
| 2008/07/31 | 1,620 | 1,623 | 1,580 | 1,580 | -41 | -2.5% | 60,000 |
| 2008/07/30 | 1,563 | 1,626 | 1,558 | 1,621 | +88 | +5.7% | 160,100 |
| 2008/07/29 | 1,489 | 1,538 | 1,489 | 1,533 | +33 | +2.2% | 84,600 |
| 2008/07/28 | 1,528 | 1,531 | 1,500 | 1,500 | -35 | -2.3% | 88,600 |
| 2008/07/25 | 1,540 | 1,566 | 1,527 | 1,535 | -31 | -2% | 92,000 |
| 2008/07/24 | 1,589 | 1,600 | 1,564 | 1,566 | ±0 | ±0% | 119,800 |
| 2008/07/23 | 1,515 | 1,569 | 1,513 | 1,566 | +48 | +3.2% | 94,400 |
| 2008/07/22 | 1,490 | 1,519 | 1,489 | 1,518 | +3 | +0.2% | 52,000 |
| 2008/07/18 | 1,512 | 1,518 | 1,502 | 1,515 | +3 | +0.2% | 80,400 |
| 2008/07/17 | 1,489 | 1,522 | 1,480 | 1,512 | +52 | +3.6% | 94,000 |
| 2008/07/16 | 1,449 | 1,462 | 1,441 | 1,460 | +26 | +1.8% | 52,000 |
| 2008/07/15 | 1,430 | 1,455 | 1,424 | 1,434 | +5 | +0.3% | 44,000 |
4051～
4100
件表示中 / 5597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 | 212,200円 | -5.1% | -5.9% | 2.36% | 24.85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 |
| ＣＳＰ | 261,300円 | +6.4% | +2.9% | 2.30% | 12.62倍 | 0.96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 |
| ユカリア | 100,400円 | +19.6% | -4.4% | 0.00% | 13.62倍 | 1.98倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| クイック | 189,100円 | +7.4% | -10.1% | 4.97% | 10.08倍 | 1.92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 |
| ＷＤＢ | 176,900円 | +5.1% | -13.4% | 3.42% | 11.70倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
