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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 3,200 | 3,200 | 3,150 | 3,150 | +50 | +1.6% | 500 |
| 2023/01/26 | 3,250 | 3,250 | 3,100 | 3,100 | -150 | -4.6% | 1,300 |
| 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 |
551～
600
件表示中 / 3688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 | 398,500円 | +3.7% | +1.6% | 3.01% | 8.84倍 | 1.57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 |
| 日プロセス | 144,200円 | +9.3% | +20.0% | 3.74% | 9.97倍 | 1.28倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| アイエスビー | 134,100円 | +6.3% | -20.5% | 4.03% | 9.77倍 | 1.14倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ドリコム | 51,700円 | +38.1% | -49.6% | 0.00% | - | 3.19倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| オルツ | 41,700円 | +39.5% | - | 0.00% | - | 3.78倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
市場注目の銘柄
チャート関連のコラム
