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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,195 | 3,250 | 3,195 | 3,250 | +55 | +1.7% | 600 |
| 2023/01/24 | 3,285 | 3,285 | 3,195 | 3,195 | -90 | -2.7% | 1,300 |
| 2023/01/23 | 3,255 | 3,285 | 3,230 | 3,285 | +25 | +0.8% | 1,400 |
| 2023/01/20 | 3,200 | 3,280 | 3,200 | 3,260 | +65 | +2% | 1,600 |
| 2023/01/19 | 3,210 | 3,210 | 3,195 | 3,195 | -75 | -2.3% | 200 |
| 2023/01/18 | 3,270 | 3,270 | 3,240 | 3,270 | +70 | +2.2% | 1,400 |
| 2023/01/17 | 3,210 | 3,210 | 3,140 | 3,200 | +60 | +1.9% | 500 |
| 2023/01/16 | 3,270 | 3,305 | 3,140 | 3,140 | -70 | -2.2% | 2,300 |
| 2023/01/13 | 3,220 | 3,220 | 3,135 | 3,210 | -10 | -0.3% | 2,100 |
| 2023/01/12 | 3,100 | 3,220 | 3,020 | 3,220 | +220 | +7.3% | 4,200 |
| 2023/01/11 | 2,961 | 3,000 | 2,961 | 3,000 | +60 | +2% | 200 |
| 2023/01/10 | 2,940 | 2,950 | 2,940 | 2,940 | ±0 | ±0% | 500 |
| 2023/01/06 | 2,876 | 2,940 | 2,876 | 2,940 | +110 | +3.9% | 900 |
| 2023/01/05 | 2,852 | 2,852 | 2,830 | 2,830 | -21 | -0.7% | 1,000 |
| 2023/01/04 | 2,866 | 2,889 | 2,851 | 2,851 | -118 | -4% | 3,700 |
| 2022/12/30 | 2,896 | 2,969 | 2,846 | 2,969 | +103 | +3.6% | 700 |
| 2022/12/29 | 2,755 | 2,894 | 2,755 | 2,866 | -2,984 | -51% | 1,100 |
| 2022/12/28 | 5,850 | 5,850 | 5,850 | 5,850 | +90 | +1.6% | 100 |
| 2022/12/27 | 5,700 | 5,760 | 5,700 | 5,760 | +30 | +0.5% | 5,000 |
| 2022/12/26 | 5,900 | 5,900 | 5,710 | 5,730 | -20 | -0.3% | 1,200 |
| 2022/12/23 | 5,760 | 5,760 | 5,600 | 5,750 | -60 | -1% | 4,200 |
| 2022/12/22 | 5,910 | 5,910 | 5,810 | 5,810 | -90 | -1.5% | 700 |
| 2022/12/21 | 6,010 | 6,010 | 5,700 | 5,900 | -130 | -2.2% | 4,200 |
| 2022/12/20 | 6,110 | 6,130 | 6,000 | 6,030 | -90 | -1.5% | 4,700 |
| 2022/12/19 | 6,100 | 6,160 | 6,080 | 6,120 | -80 | -1.3% | 2,500 |
| 2022/12/16 | 6,150 | 6,200 | 6,030 | 6,200 | +10 | +0.2% | 6,100 |
| 2022/12/15 | 6,290 | 6,300 | 6,190 | 6,190 | -200 | -3.1% | 1,300 |
| 2022/12/14 | 6,390 | 6,390 | 6,350 | 6,390 | ±0 | ±0% | 300 |
| 2022/12/13 | 6,390 | 6,390 | 6,390 | 6,390 | -10 | -0.2% | 100 |
| 2022/12/12 | 6,300 | 6,400 | 6,130 | 6,400 | +80 | +1.3% | 2,300 |
| 2022/12/09 | 6,440 | 6,440 | 6,320 | 6,320 | -220 | -3.4% | 1,000 |
| 2022/12/08 | 6,670 | 6,670 | 6,460 | 6,540 | -30 | -0.5% | 1,400 |
| 2022/12/07 | 6,570 | 6,700 | 6,530 | 6,570 | +170 | +2.7% | 10,300 |
| 2022/12/06 | 6,400 | 6,410 | 6,300 | 6,400 | +30 | +0.5% | 1,600 |
| 2022/12/05 | 6,480 | 6,550 | 6,300 | 6,370 | - | - | 2,000 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 6,390 | 6,390 | 6,270 | 6,290 | +30 | +0.5% | 700 |
| 2022/11/30 | 6,150 | 6,260 | 6,100 | 6,260 | +110 | +1.8% | 1,300 |
| 2022/11/29 | 6,090 | 6,190 | 6,090 | 6,150 | +70 | +1.2% | 2,900 |
| 2022/11/28 | 6,090 | 6,110 | 6,080 | 6,080 | -20 | -0.3% | 1,800 |
| 2022/11/25 | 6,100 | 6,130 | 6,100 | 6,100 | +20 | +0.3% | 1,300 |
| 2022/11/24 | 5,970 | 6,150 | 5,970 | 6,080 | +20 | +0.3% | 4,300 |
| 2022/11/22 | 6,100 | 6,100 | 6,000 | 6,060 | -40 | -0.7% | 13,600 |
| 2022/11/21 | 6,110 | 6,170 | 6,080 | 6,100 | -20 | -0.3% | 2,100 |
| 2022/11/18 | 6,180 | 6,180 | 6,100 | 6,120 | -120 | -1.9% | 2,600 |
| 2022/11/17 | 6,220 | 6,290 | 6,220 | 6,240 | +10 | +0.2% | 3,300 |
| 2022/11/16 | 6,180 | 6,300 | 6,160 | 6,230 | -110 | -1.7% | 4,500 |
| 2022/11/15 | 6,100 | 6,580 | 6,050 | 6,340 | +230 | +3.8% | 12,900 |
| 2022/11/14 | 6,400 | 6,410 | 6,110 | 6,110 | -390 | -6% | 10,500 |
| 2022/11/11 | 6,810 | 6,810 | 6,210 | 6,500 | +690 | +11.9% | 59,200 |
451～
500
件表示中 / 3586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 | 287,700円 | +1.9% | +5.6% | 2.09% | 6.07倍 | 1.23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 |
| ＲＯＸＸ | 153,000円 | +50.6% | - | 0.00% | - | 12.33倍 |
|
- |
| ビザスク | 120,000円 | +8.4% | +391.1% | 0.00% | 222.23倍 | 25.14倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| バルテスＨＤ | 51,500円 | +11.0% | +15.4% | 0.78% | 16.40倍 | 3.57倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| イマジニア | 101,400円 | +4.0% | +2.1% | 4.44% | 21.23倍 | 0.83倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
市場注目の銘柄
チャート関連のコラム
