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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,278 | 1,278 | 1,256 | 1,256 | -12 | -0.9% | 20,300 |
| 2008/05/07 | 1,278 | 1,280 | 1,268 | 1,268 | +1 | +0.1% | 15,100 |
| 2008/05/02 | 1,279 | 1,279 | 1,265 | 1,267 | +7 | +0.6% | 11,600 |
| 2008/05/01 | 1,268 | 1,278 | 1,251 | 1,260 | +5 | +0.4% | 31,600 |
| 2008/04/30 | 1,289 | 1,289 | 1,248 | 1,255 | -39 | -3% | 34,600 |
| 2008/04/28 | 1,298 | 1,308 | 1,286 | 1,294 | +5 | +0.4% | 19,600 |
| 2008/04/25 | 1,274 | 1,298 | 1,273 | 1,289 | +16 | +1.3% | 20,600 |
| 2008/04/24 | 1,255 | 1,280 | 1,253 | 1,273 | +30 | +2.4% | 25,900 |
| 2008/04/23 | 1,251 | 1,255 | 1,234 | 1,243 | -7 | -0.6% | 13,900 |
| 2008/04/22 | 1,258 | 1,260 | 1,236 | 1,250 | -7 | -0.6% | 16,500 |
| 2008/04/21 | 1,271 | 1,277 | 1,250 | 1,257 | +5 | +0.4% | 12,600 |
| 2008/04/18 | 1,270 | 1,270 | 1,235 | 1,252 | +2 | +0.2% | 14,900 |
| 2008/04/17 | 1,258 | 1,264 | 1,246 | 1,250 | +6 | +0.5% | 24,200 |
| 2008/04/16 | 1,240 | 1,264 | 1,222 | 1,244 | +36 | +3% | 50,700 |
| 2008/04/15 | 1,196 | 1,213 | 1,188 | 1,208 | +27 | +2.3% | 24,300 |
| 2008/04/14 | 1,197 | 1,201 | 1,176 | 1,181 | -28 | -2.3% | 39,700 |
| 2008/04/11 | 1,202 | 1,214 | 1,197 | 1,209 | -6 | -0.5% | 20,500 |
| 2008/04/10 | 1,198 | 1,217 | 1,198 | 1,215 | +17 | +1.4% | 27,300 |
| 2008/04/09 | 1,216 | 1,217 | 1,193 | 1,198 | -22 | -1.8% | 42,600 |
| 2008/04/08 | 1,220 | 1,235 | 1,220 | 1,220 | +7 | +0.6% | 51,000 |
| 2008/04/07 | 1,220 | 1,225 | 1,208 | 1,213 | -24 | -1.9% | 47,300 |
| 2008/04/04 | 1,234 | 1,250 | 1,221 | 1,237 | +17 | +1.4% | 42,500 |
| 2008/04/03 | 1,237 | 1,243 | 1,214 | 1,220 | -20 | -1.6% | 41,300 |
| 2008/04/02 | 1,240 | 1,266 | 1,232 | 1,240 | +3 | +0.2% | 32,700 |
| 2008/04/01 | 1,230 | 1,252 | 1,212 | 1,237 | +14 | +1.1% | 39,500 |
| 2008/03/31 | 1,272 | 1,279 | 1,204 | 1,223 | -49 | -3.9% | 59,700 |
| 2008/03/28 | 1,233 | 1,274 | 1,230 | 1,272 | +39 | +3.2% | 83,400 |
| 2008/03/27 | 1,260 | 1,263 | 1,222 | 1,233 | -54 | -4.2% | 71,300 |
| 2008/03/26 | 1,282 | 1,287 | 1,256 | 1,287 | +4 | +0.3% | 46,000 |
| 2008/03/25 | 1,279 | 1,289 | 1,248 | 1,283 | +18 | +1.4% | 53,200 |
| 2008/03/24 | 1,268 | 1,290 | 1,264 | 1,265 | +17 | +1.4% | 68,400 |
| 2008/03/21 | 1,224 | 1,250 | 1,211 | 1,248 | +4 | +0.3% | 54,400 |
| 2008/03/19 | 1,225 | 1,248 | 1,212 | 1,244 | +75 | +6.4% | 51,700 |
| 2008/03/18 | 1,155 | 1,170 | 1,102 | 1,169 | -6 | -0.5% | 79,700 |
| 2008/03/17 | 1,206 | 1,214 | 1,144 | 1,175 | -30 | -2.5% | 71,200 |
| 2008/03/14 | 1,206 | 1,244 | 1,202 | 1,205 | -21 | -1.7% | 62,900 |
| 2008/03/13 | 1,258 | 1,267 | 1,215 | 1,226 | -72 | -5.5% | 51,600 |
| 2008/03/12 | 1,280 | 1,329 | 1,253 | 1,298 | +34 | +2.7% | 41,500 |
| 2008/03/11 | 1,224 | 1,272 | 1,216 | 1,264 | +60 | +5% | 64,400 |
| 2008/03/10 | 1,246 | 1,254 | 1,191 | 1,204 | -55 | -4.4% | 49,500 |
| 2008/03/07 | 1,259 | 1,300 | 1,259 | 1,259 | -50 | -3.8% | 28,000 |
| 2008/03/06 | 1,257 | 1,314 | 1,257 | 1,309 | +69 | +5.6% | 60,600 |
| 2008/03/05 | 1,230 | 1,257 | 1,214 | 1,240 | +5 | +0.4% | 47,300 |
| 2008/03/04 | 1,259 | 1,274 | 1,207 | 1,235 | -44 | -3.4% | 102,400 |
| 2008/03/03 | 1,321 | 1,321 | 1,279 | 1,279 | -65 | -4.8% | 58,600 |
| 2008/02/29 | 1,360 | 1,368 | 1,343 | 1,344 | -35 | -2.5% | 26,100 |
| 2008/02/28 | 1,350 | 1,386 | 1,334 | 1,379 | +29 | +2.1% | 44,600 |
| 2008/02/27 | 1,357 | 1,392 | 1,343 | 1,350 | +5 | +0.4% | 58,800 |
| 2008/02/26 | 1,372 | 1,385 | 1,345 | 1,345 | -11 | -0.8% | 39,400 |
| 2008/02/25 | 1,364 | 1,374 | 1,347 | 1,356 | ±0 | ±0% | 29,200 |
4251～
4300
件表示中 / 5700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 | 209,600円 | -5.1% | -5.9% | 2.39% | 24.55倍 | 1.20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 |
| ＴＷＯＳＴＯＮＥ | 84,200円 | +30.2% | +124.9% | 0.06% | 63.12倍 | 10.78倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ＩＢＪ | 85,900円 | +9.4% | +20.5% | 0.93% | 16.36倍 | 3.51倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| チャームケア | 110,000円 | +4.1% | +14.7% | 3.36% | 11.63倍 | 1.74倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ＩＴＭ | 170,100円 | +4.9% | +0.6% | 5.88% | 22.02倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
