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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 1,526 | 1,528 | 1,506 | 1,506 | -23 | -1.5% | 62,300 |
| 2006/05/22 | 1,561 | 1,580 | 1,528 | 1,529 | -7 | -0.5% | 63,500 |
| 2006/05/19 | 1,530 | 1,538 | 1,522 | 1,536 | +3 | +0.2% | 66,100 |
| 2006/05/18 | 1,530 | 1,540 | 1,517 | 1,533 | -22 | -1.4% | 95,300 |
| 2006/05/17 | 1,560 | 1,569 | 1,545 | 1,555 | ±0 | ±0% | 87,900 |
| 2006/05/16 | 1,575 | 1,577 | 1,550 | 1,555 | -23 | -1.5% | 52,800 |
| 2006/05/15 | 1,591 | 1,591 | 1,575 | 1,578 | -17 | -1.1% | 54,100 |
| 2006/05/12 | 1,609 | 1,609 | 1,587 | 1,595 | -28 | -1.7% | 73,500 |
| 2006/05/11 | 1,649 | 1,650 | 1,620 | 1,623 | -30 | -1.8% | 61,800 |
| 2006/05/10 | 1,665 | 1,678 | 1,651 | 1,653 | -27 | -1.6% | 58,900 |
| 2006/05/09 | 1,658 | 1,705 | 1,658 | 1,680 | +22 | +1.3% | 54,300 |
| 2006/05/08 | 1,670 | 1,673 | 1,655 | 1,658 | -5 | -0.3% | 34,500 |
| 2006/05/02 | 1,675 | 1,682 | 1,658 | 1,663 | -12 | -0.7% | 53,400 |
| 2006/05/01 | 1,703 | 1,703 | 1,673 | 1,675 | -32 | -1.9% | 52,800 |
| 2006/04/28 | 1,685 | 1,714 | 1,685 | 1,707 | +19 | +1.1% | 34,600 |
| 2006/04/27 | 1,686 | 1,695 | 1,682 | 1,688 | +2 | +0.1% | 39,800 |
| 2006/04/26 | 1,680 | 1,695 | 1,680 | 1,686 | -8 | -0.5% | 38,800 |
| 2006/04/25 | 1,685 | 1,700 | 1,679 | 1,694 | +6 | +0.4% | 56,300 |
| 2006/04/24 | 1,702 | 1,708 | 1,681 | 1,688 | -18 | -1.1% | 55,800 |
| 2006/04/21 | 1,720 | 1,720 | 1,700 | 1,706 | -7 | -0.4% | 50,100 |
| 2006/04/20 | 1,710 | 1,721 | 1,706 | 1,713 | +4 | +0.2% | 31,900 |
| 2006/04/19 | 1,715 | 1,725 | 1,706 | 1,709 | +6 | +0.4% | 43,800 |
| 2006/04/18 | 1,700 | 1,728 | 1,687 | 1,703 | ±0 | ±0% | 56,400 |
| 2006/04/17 | 1,728 | 1,730 | 1,703 | 1,703 | -30 | -1.7% | 50,500 |
| 2006/04/14 | 1,752 | 1,754 | 1,726 | 1,733 | -24 | -1.4% | 47,600 |
| 2006/04/13 | 1,770 | 1,770 | 1,756 | 1,757 | -23 | -1.3% | 40,400 |
| 2006/04/12 | 1,796 | 1,796 | 1,780 | 1,780 | -18 | -1% | 35,900 |
| 2006/04/11 | 1,795 | 1,798 | 1,780 | 1,798 | +19 | +1.1% | 25,200 |
| 2006/04/10 | 1,797 | 1,797 | 1,755 | 1,779 | -22 | -1.2% | 66,300 |
| 2006/04/07 | 1,830 | 1,847 | 1,786 | 1,801 | -26 | -1.4% | 57,100 |
| 2006/04/06 | 1,870 | 1,880 | 1,785 | 1,827 | -46 | -2.5% | 76,300 |
| 2006/04/05 | 1,871 | 1,882 | 1,868 | 1,873 | +5 | +0.3% | 106,000 |
| 2006/04/04 | 1,854 | 1,868 | 1,848 | 1,868 | +31 | +1.7% | 62,200 |
| 2006/04/03 | 1,818 | 1,841 | 1,810 | 1,837 | +37 | +2.1% | 52,600 |
| 2006/03/31 | 1,786 | 1,807 | 1,784 | 1,800 | +16 | +0.9% | 52,400 |
| 2006/03/30 | 1,780 | 1,788 | 1,780 | 1,784 | +8 | +0.5% | 54,100 |
| 2006/03/29 | 1,776 | 1,786 | 1,771 | 1,776 | ±0 | ±0% | 45,600 |
| 2006/03/28 | 1,792 | 1,792 | 1,770 | 1,776 | -16 | -0.9% | 50,300 |
| 2006/03/27 | 1,785 | 1,793 | 1,784 | 1,792 | +7 | +0.4% | 34,700 |
| 2006/03/24 | 1,770 | 1,785 | 1,770 | 1,785 | +15 | +0.8% | 48,300 |
| 2006/03/23 | 1,786 | 1,792 | 1,770 | 1,770 | ±0 | ±0% | 65,900 |
| 2006/03/22 | 1,740 | 1,790 | 1,740 | 1,770 | +38 | +2.2% | 89,800 |
| 2006/03/20 | 1,696 | 1,737 | 1,695 | 1,732 | +41 | +2.4% | 86,100 |
| 2006/03/17 | 1,659 | 1,698 | 1,650 | 1,691 | +29 | +1.7% | 54,200 |
| 2006/03/16 | 1,681 | 1,685 | 1,662 | 1,662 | -6 | -0.4% | 76,800 |
| 2006/03/15 | 1,647 | 1,677 | 1,633 | 1,668 | +59 | +3.7% | 87,400 |
| 2006/03/14 | 1,626 | 1,629 | 1,602 | 1,609 | -18 | -1.1% | 75,500 |
| 2006/03/13 | 1,648 | 1,648 | 1,620 | 1,627 | -13 | -0.8% | 40,500 |
| 2006/03/10 | 1,617 | 1,645 | 1,617 | 1,640 | +26 | +1.6% | 54,800 |
| 2006/03/09 | 1,590 | 1,614 | 1,586 | 1,614 | +16 | +1% | 28,900 |
4651～
4700
件表示中 / 5618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 | 204,800円 | -5.1% | -5.9% | 2.44% | 23.99倍 | 1.17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 |
| ＭＳＯＬ | 218,800円 | +1.4% | - | 1.46% | 17.17倍 | 6.49倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＣＳＰ | 244,300円 | +6.4% | +2.9% | 2.46% | 11.80倍 | 0.90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 |
| シーティーエス | 79,700円 | +8.3% | +10.7% | 3.51% | 13.72倍 | 2.56倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| クリーク＆リバ | 145,000円 | +19.3% | +35.4% | 3.10% | 9.58倍 | 1.93倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
