スターツ出版の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,715 | 3,715 | 3,460 | 3,595 | -180 | -4.8% | 15,500 |
| 2025/04/03 | 3,740 | 3,890 | 3,725 | 3,775 | -35 | -0.9% | 9,300 |
| 2025/04/02 | 3,800 | 3,815 | 3,800 | 3,810 | -45 | -1.2% | 1,000 |
| 2025/04/01 | 3,935 | 3,950 | 3,840 | 3,855 | -10 | -0.3% | 3,100 |
| 2025/03/31 | 3,980 | 3,980 | 3,865 | 3,865 | -80 | -2% | 2,800 |
| 2025/03/28 | 3,930 | 4,045 | 3,860 | 3,945 | +15 | +0.4% | 3,200 |
| 2025/03/27 | 3,935 | 3,970 | 3,920 | 3,930 | +40 | +1% | 2,500 |
| 2025/03/26 | 3,995 | 4,015 | 3,890 | 3,890 | -105 | -2.6% | 15,000 |
| 2025/03/25 | 3,870 | 4,045 | 3,845 | 3,995 | +250 | +6.7% | 9,300 |
| 2025/03/24 | 3,770 | 3,820 | 3,715 | 3,745 | -50 | -1.3% | 9,500 |
| 2025/03/21 | 3,920 | 3,920 | 3,735 | 3,795 | -55 | -1.4% | 4,900 |
| 2025/03/19 | 3,930 | 3,930 | 3,850 | 3,850 | -80 | -2% | 2,000 |
| 2025/03/18 | 4,130 | 4,130 | 3,930 | 3,930 | -200 | -4.8% | 2,800 |
| 2025/03/17 | 4,065 | 4,150 | 3,980 | 4,130 | +80 | +2% | 16,300 |
| 2025/03/14 | 3,925 | 4,050 | 3,920 | 4,050 | +250 | +6.6% | 14,400 |
| 2025/03/13 | 3,750 | 3,860 | 3,740 | 3,800 | +30 | +0.8% | 5,700 |
| 2025/03/12 | 3,755 | 3,830 | 3,725 | 3,770 | -15 | -0.4% | 7,000 |
| 2025/03/11 | 3,740 | 3,800 | 3,650 | 3,785 | ±0 | ±0% | 8,600 |
| 2025/03/10 | 3,790 | 3,835 | 3,785 | 3,785 | -5 | -0.1% | 2,000 |
| 2025/03/07 | 3,905 | 3,905 | 3,730 | 3,790 | -90 | -2.3% | 4,700 |
| 2025/03/06 | 3,705 | 3,980 | 3,705 | 3,880 | +130 | +3.5% | 9,400 |
| 2025/03/05 | 3,730 | 3,805 | 3,730 | 3,750 | -50 | -1.3% | 12,700 |
| 2025/03/04 | 3,585 | 3,910 | 3,545 | 3,800 | +235 | +6.6% | 32,300 |
| 2025/03/03 | 3,455 | 3,570 | 3,450 | 3,565 | +110 | +3.2% | 4,200 |
| 2025/02/28 | 3,460 | 3,460 | 3,370 | 3,455 | +20 | +0.6% | 15,100 |
| 2025/02/27 | 3,395 | 3,490 | 3,390 | 3,435 | +15 | +0.4% | 6,800 |
| 2025/02/26 | 3,450 | 3,450 | 3,355 | 3,420 | +40 | +1.2% | 3,300 |
| 2025/02/25 | 3,450 | 3,450 | 3,380 | 3,380 | -50 | -1.5% | 1,500 |
| 2025/02/21 | 3,440 | 3,660 | 3,420 | 3,430 | +25 | +0.7% | 8,000 |
| 2025/02/20 | 3,390 | 3,425 | 3,355 | 3,405 | +45 | +1.3% | 2,800 |
| 2025/02/19 | 3,265 | 3,365 | 3,265 | 3,360 | +125 | +3.9% | 7,100 |
| 2025/02/18 | 3,260 | 3,265 | 3,200 | 3,235 | -15 | -0.5% | 6,400 |
| 2025/02/17 | 3,355 | 3,395 | 3,240 | 3,250 | -100 | -3% | 17,000 |
| 2025/02/14 | 3,435 | 3,525 | 3,350 | 3,350 | -75 | -2.2% | 14,200 |
| 2025/02/13 | 3,160 | 3,465 | 3,160 | 3,425 | +235 | +7.4% | 26,400 |
| 2025/02/12 | 3,165 | 3,195 | 3,165 | 3,190 | +40 | +1.3% | 1,700 |
| 2025/02/10 | 3,085 | 3,240 | 3,085 | 3,150 | +135 | +4.5% | 12,400 |
| 2025/02/07 | 3,005 | 3,045 | 3,005 | 3,015 | ±0 | ±0% | 1,700 |
| 2025/02/06 | 2,992 | 3,055 | 2,961 | 3,015 | +23 | +0.8% | 45,600 |
| 2025/02/05 | 2,995 | 2,995 | 2,972 | 2,992 | -1 | ±0% | 900 |
| 2025/02/04 | 2,931 | 3,000 | 2,931 | 2,993 | +20 | +0.7% | 3,100 |
| 2025/02/03 | 3,010 | 3,010 | 2,971 | 2,973 | -42 | -1.4% | 6,000 |
| 2025/01/31 | 3,005 | 3,015 | 2,998 | 3,015 | +10 | +0.3% | 7,500 |
| 2025/01/30 | 3,005 | 3,005 | 3,000 | 3,005 | ±0 | ±0% | 1,300 |
| 2025/01/29 | 3,005 | 3,015 | 3,000 | 3,005 | ±0 | ±0% | 3,000 |
| 2025/01/28 | 3,000 | 3,005 | 2,990 | 3,005 | +5 | +0.2% | 1,200 |
| 2025/01/27 | 2,998 | 3,010 | 2,987 | 3,000 | +1 | ±0% | 6,400 |
| 2025/01/24 | 2,981 | 2,999 | 2,981 | 2,999 | +20 | +0.7% | 1,000 |
| 2025/01/23 | 2,990 | 2,997 | 2,979 | 2,979 | -10 | -0.3% | 1,100 |
| 2025/01/22 | 2,975 | 2,989 | 2,975 | 2,989 | -1 | ±0% | 600 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「スターツ出版」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 |
|---|---|---|---|---|---|---|---|---|
| スターツ出版 | 359,500円 | +3.7% | +1.6% | 3.34% | 7.98倍 | 1.41倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| ハイマックス | 112,900円 | +7.2% | +3.5% | 3.90% | 10.73倍 | 1.16倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| データＳＥＣ | 79,100円 | +48.6% | - | 0.00% | 64.31倍 | 5.20倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| ヒューマンＴ | 136,500円 | +18.8% | +46.8% | 1.25% | 24.61倍 | 3.10倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ポールＨＤ | 34,100円 | +5.4% | +53.2% | 4.69% | 38.88倍 | 0.97倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
