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 |
|---|---|---|---|---|---|---|---|
| 2007/02/08 | 1,465 | 1,484 | 1,465 | 1,473 | +6 | +0.4% | 22,700 |
| 2007/02/07 | 1,475 | 1,475 | 1,457 | 1,467 | -8 | -0.5% | 22,000 |
| 2007/02/06 | 1,465 | 1,480 | 1,460 | 1,475 | +11 | +0.8% | 22,600 |
| 2007/02/05 | 1,470 | 1,480 | 1,450 | 1,464 | -18 | -1.2% | 22,600 |
| 2007/02/02 | 1,458 | 1,483 | 1,443 | 1,482 | +36 | +2.5% | 33,500 |
| 2007/02/01 | 1,422 | 1,448 | 1,406 | 1,446 | +8 | +0.6% | 32,500 |
| 2007/01/31 | 1,464 | 1,465 | 1,435 | 1,438 | -37 | -2.5% | 37,000 |
| 2007/01/30 | 1,464 | 1,480 | 1,464 | 1,475 | -6 | -0.4% | 35,200 |
| 2007/01/29 | 1,484 | 1,485 | 1,470 | 1,481 | -5 | -0.3% | 24,400 |
| 2007/01/26 | 1,490 | 1,490 | 1,460 | 1,486 | -1 | -0.1% | 47,100 |
| 2007/01/25 | 1,490 | 1,500 | 1,481 | 1,487 | -3 | -0.2% | 54,200 |
| 2007/01/24 | 1,517 | 1,517 | 1,481 | 1,490 | -16 | -1.1% | 58,500 |
| 2007/01/23 | 1,464 | 1,513 | 1,455 | 1,506 | +33 | +2.2% | 104,800 |
| 2007/01/22 | 1,464 | 1,478 | 1,457 | 1,473 | +29 | +2% | 52,800 |
| 2007/01/19 | 1,402 | 1,449 | 1,402 | 1,444 | +45 | +3.2% | 55,800 |
| 2007/01/18 | 1,389 | 1,405 | 1,381 | 1,399 | +4 | +0.3% | 26,900 |
| 2007/01/17 | 1,427 | 1,427 | 1,371 | 1,395 | -23 | -1.6% | 67,100 |
| 2007/01/16 | 1,392 | 1,418 | 1,392 | 1,418 | +40 | +2.9% | 42,000 |
| 2007/01/15 | 1,370 | 1,387 | 1,356 | 1,378 | +24 | +1.8% | 56,700 |
| 2007/01/12 | 1,339 | 1,365 | 1,336 | 1,354 | +15 | +1.1% | 81,900 |
| 2007/01/11 | 1,370 | 1,370 | 1,335 | 1,339 | -57 | -4.1% | 68,400 |
| 2007/01/10 | 1,305 | 1,399 | 1,300 | 1,396 | +80 | +6.1% | 87,500 |
| 2007/01/09 | 1,328 | 1,329 | 1,305 | 1,316 | -13 | -1% | 56,900 |
| 2007/01/05 | 1,348 | 1,356 | 1,321 | 1,329 | -39 | -2.9% | 50,200 |
| 2007/01/04 | 1,383 | 1,386 | 1,360 | 1,368 | -21 | -1.5% | 28,400 |
| 2006/12/29 | 1,386 | 1,390 | 1,385 | 1,389 | -11 | -0.8% | 20,700 |
| 2006/12/28 | 1,405 | 1,406 | 1,396 | 1,400 | -8 | -0.6% | 40,900 |
| 2006/12/27 | 1,413 | 1,425 | 1,400 | 1,408 | -2 | -0.1% | 54,400 |
| 2006/12/26 | 1,430 | 1,430 | 1,382 | 1,410 | -70 | -4.7% | 80,900 |
| 2006/12/25 | 1,530 | 1,530 | 1,480 | 1,480 | -56 | -3.6% | 71,900 |
| 2006/12/22 | 1,566 | 1,566 | 1,534 | 1,536 | -33 | -2.1% | 39,600 |
| 2006/12/21 | 1,580 | 1,583 | 1,563 | 1,569 | -32 | -2% | 22,900 |
| 2006/12/20 | 1,603 | 1,612 | 1,588 | 1,601 | -1 | -0.1% | 12,200 |
| 2006/12/19 | 1,599 | 1,633 | 1,590 | 1,602 | +1 | +0.1% | 11,600 |
| 2006/12/18 | 1,607 | 1,607 | 1,560 | 1,601 | -6 | -0.4% | 23,800 |
| 2006/12/15 | 1,612 | 1,625 | 1,601 | 1,607 | -18 | -1.1% | 18,200 |
| 2006/12/14 | 1,627 | 1,633 | 1,615 | 1,625 | -1 | -0.1% | 14,200 |
| 2006/12/13 | 1,620 | 1,628 | 1,610 | 1,626 | -2 | -0.1% | 18,800 |
| 2006/12/12 | 1,634 | 1,635 | 1,612 | 1,628 | +1 | +0.1% | 19,300 |
| 2006/12/11 | 1,640 | 1,640 | 1,619 | 1,627 | -13 | -0.8% | 19,200 |
| 2006/12/08 | 1,648 | 1,648 | 1,631 | 1,640 | -7 | -0.4% | 20,500 |
| 2006/12/07 | 1,649 | 1,664 | 1,623 | 1,647 | -10 | -0.6% | 17,500 |
| 2006/12/06 | 1,623 | 1,665 | 1,623 | 1,657 | +34 | +2.1% | 37,100 |
| 2006/12/05 | 1,625 | 1,628 | 1,613 | 1,623 | +4 | +0.2% | 13,500 |
| 2006/12/04 | 1,620 | 1,630 | 1,609 | 1,619 | -13 | -0.8% | 17,400 |
| 2006/12/01 | 1,620 | 1,647 | 1,607 | 1,632 | +12 | +0.7% | 21,600 |
| 2006/11/30 | 1,625 | 1,634 | 1,602 | 1,620 | -8 | -0.5% | 16,800 |
| 2006/11/29 | 1,578 | 1,628 | 1,576 | 1,628 | +42 | +2.6% | 22,700 |
| 2006/11/28 | 1,587 | 1,588 | 1,570 | 1,586 | -3 | -0.2% | 20,900 |
| 2006/11/27 | 1,550 | 1,589 | 1,550 | 1,589 | +29 | +1.9% | 28,700 |
4451～
4500
件表示中 / 5596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 | 210,000円 | -5.1% | -5.9% | 2.38% | 24.60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 |
| ユカリア | 101,300円 | +19.6% | -4.4% | 0.00% | 13.74倍 | 2.00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 |
| ＣＳＰ | 255,300円 | +6.4% | +2.9% | 2.35% | 12.33倍 | 0.94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 |
| ＷＤＢ | 179,600円 | +5.1% | -13.4% | 3.37% | 11.88倍 | 1.15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 |
| クイック | 189,900円 | +7.4% | -10.1% | 4.95% | 10.12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 |
市場注目の銘柄
チャート関連のコラム
