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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 1,610 | 1,614 | 1,592 | 1,598 | -27 | -1.7% | 25,800 |
| 2006/03/07 | 1,644 | 1,644 | 1,595 | 1,625 | -4 | -0.2% | 28,300 |
| 2006/03/06 | 1,595 | 1,640 | 1,576 | 1,629 | +24 | +1.5% | 46,100 |
| 2006/03/03 | 1,617 | 1,642 | 1,600 | 1,605 | -13 | -0.8% | 48,700 |
| 2006/03/02 | 1,657 | 1,657 | 1,614 | 1,618 | -39 | -2.4% | 68,800 |
| 2006/03/01 | 1,661 | 1,670 | 1,650 | 1,657 | -14 | -0.8% | 72,700 |
| 2006/02/28 | 1,700 | 1,703 | 1,668 | 1,671 | -36 | -2.1% | 66,000 |
| 2006/02/27 | 1,790 | 1,798 | 1,707 | 1,707 | -67 | -3.8% | 75,700 |
| 2006/02/24 | 1,719 | 1,785 | 1,700 | 1,774 | +63 | +3.7% | 95,000 |
| 2006/02/23 | 1,600 | 1,715 | 1,600 | 1,711 | +108 | +6.7% | 83,700 |
| 2006/02/22 | 1,617 | 1,635 | 1,586 | 1,603 | +46 | +3% | 98,800 |
| 2006/02/21 | 1,515 | 1,568 | 1,514 | 1,557 | +31 | +2% | 121,100 |
| 2006/02/20 | 1,600 | 1,616 | 1,514 | 1,526 | -151 | -9% | 193,500 |
| 2006/02/17 | 1,700 | 1,719 | 1,672 | 1,677 | -47 | -2.7% | 71,000 |
| 2006/02/16 | 1,737 | 1,742 | 1,713 | 1,724 | -8 | -0.5% | 41,500 |
| 2006/02/15 | 1,731 | 1,752 | 1,710 | 1,732 | +15 | +0.9% | 66,100 |
| 2006/02/14 | 1,700 | 1,739 | 1,667 | 1,717 | +18 | +1.1% | 110,000 |
| 2006/02/13 | 1,795 | 1,795 | 1,696 | 1,699 | -105 | -5.8% | 121,700 |
| 2006/02/10 | 1,810 | 1,823 | 1,772 | 1,804 | +34 | +1.9% | 124,300 |
| 2006/02/09 | 1,815 | 1,837 | 1,763 | 1,770 | -43 | -2.4% | 133,200 |
| 2006/02/08 | 1,857 | 1,880 | 1,809 | 1,813 | -51 | -2.7% | 84,700 |
| 2006/02/07 | 1,865 | 1,889 | 1,839 | 1,864 | -6 | -0.3% | 77,800 |
| 2006/02/06 | 1,878 | 1,878 | 1,841 | 1,870 | -4 | -0.2% | 61,200 |
| 2006/02/03 | 1,854 | 1,875 | 1,851 | 1,874 | +30 | +1.6% | 113,100 |
| 2006/02/02 | 1,835 | 1,845 | 1,835 | 1,844 | +9 | +0.5% | 72,000 |
| 2006/02/01 | 1,844 | 1,844 | 1,835 | 1,835 | ±0 | ±0% | 49,900 |
| 2006/01/31 | 1,840 | 1,849 | 1,835 | 1,835 | ±0 | ±0% | 54,800 |
| 2006/01/30 | 1,847 | 1,849 | 1,835 | 1,835 | ±0 | ±0% | 97,600 |
| 2006/01/27 | 1,820 | 1,845 | 1,816 | 1,835 | +22 | +1.2% | 52,100 |
| 2006/01/26 | 1,835 | 1,860 | 1,813 | 1,813 | -9 | -0.5% | 103,700 |
| 2006/01/25 | 1,784 | 1,846 | 1,760 | 1,822 | +64 | +3.6% | 178,600 |
| 2006/01/24 | 1,670 | 1,767 | 1,655 | 1,758 | +58 | +3.4% | 264,500 |
| 2006/01/23 | 1,800 | 1,801 | 1,700 | 1,700 | -115 | -6.3% | 395,600 |
| 2006/01/20 | 1,910 | 1,910 | 1,781 | 1,815 | -61 | -3.3% | 250,000 |
| 2006/01/19 | 1,808 | 1,917 | 1,800 | 1,876 | +66 | +3.6% | 219,900 |
| 2006/01/18 | 1,950 | 1,951 | 1,700 | 1,810 | -144 | -7.4% | 354,800 |
| 2006/01/17 | 1,990 | 2,000 | 1,951 | 1,954 | -71 | -3.5% | 224,900 |
| 2006/01/16 | 2,060 | 2,060 | 2,010 | 2,025 | -15 | -0.7% | 163,800 |
| 2006/01/13 | 2,045 | 2,085 | 2,030 | 2,040 | +15 | +0.7% | 350,400 |
| 2006/01/12 | 1,990 | 2,030 | 1,974 | 2,025 | +50 | +2.5% | 342,200 |
| 2006/01/11 | 1,958 | 1,975 | 1,944 | 1,975 | +26 | +1.3% | 148,100 |
| 2006/01/10 | 1,936 | 1,955 | 1,935 | 1,949 | +18 | +0.9% | 199,700 |
| 2006/01/06 | 1,943 | 1,946 | 1,930 | 1,931 | -11 | -0.6% | 302,900 |
| 2006/01/05 | 1,960 | 1,964 | 1,937 | 1,942 | -17 | -0.9% | 327,700 |
| 2006/01/04 | 1,961 | 1,969 | 1,957 | 1,959 | +3 | +0.2% | 75,500 |
| 2005/12/30 | 1,964 | 1,971 | 1,955 | 1,956 | -7 | -0.4% | 92,600 |
| 2005/12/29 | 1,955 | 1,975 | 1,950 | 1,963 | +8 | +0.4% | 159,700 |
| 2005/12/28 | 1,951 | 1,960 | 1,936 | 1,955 | +3 | +0.2% | 119,800 |
| 2005/12/27 | 1,960 | 1,970 | 1,947 | 1,952 | -8 | -0.4% | 128,000 |
| 2005/12/26 | 1,970 | 1,979 | 1,953 | 1,960 | -9 | -0.5% | 256,000 |
4701～
4750
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
