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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 5,690 | 5,860 | 5,610 | 5,810 | +20 | +0.3% | 4,300 |
| 2022/11/09 | 5,760 | 5,790 | 5,710 | 5,790 | ±0 | ±0% | 800 |
| 2022/11/08 | 5,800 | 6,120 | 5,700 | 5,790 | -10 | -0.2% | 4,000 |
| 2022/11/07 | 5,860 | 5,860 | 5,700 | 5,800 | -10 | -0.2% | 1,800 |
| 2022/11/04 | 5,790 | 5,940 | 5,710 | 5,810 | -180 | -3% | 900 |
| 2022/11/02 | 6,020 | 6,020 | 5,890 | 5,990 | -130 | -2.1% | 1,200 |
| 2022/11/01 | 5,820 | 6,120 | 5,800 | 6,120 | +200 | +3.4% | 1,300 |
| 2022/10/31 | 5,700 | 6,150 | 5,700 | 5,920 | - | - | 5,600 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 5,600 | 5,700 | 5,600 | 5,700 | ±0 | ±0% | 800 |
| 2022/10/25 | 5,750 | 5,760 | 5,660 | 5,700 | -40 | -0.7% | 700 |
| 2022/10/24 | 5,810 | 5,810 | 5,740 | 5,740 | +50 | +0.9% | 500 |
| 2022/10/21 | 5,550 | 5,690 | 5,550 | 5,690 | +180 | +3.3% | 600 |
| 2022/10/20 | 5,530 | 5,530 | 5,510 | 5,510 | -170 | -3% | 300 |
| 2022/10/19 | 5,690 | 5,700 | 5,500 | 5,680 | -110 | -1.9% | 2,600 |
| 2022/10/18 | 5,700 | 5,840 | 5,700 | 5,790 | +240 | +4.3% | 400 |
| 2022/10/17 | 5,450 | 5,550 | 5,450 | 5,550 | +30 | +0.5% | 1,200 |
| 2022/10/14 | 5,520 | 5,530 | 5,480 | 5,520 | +10 | +0.2% | 1,000 |
| 2022/10/13 | 5,510 | 5,510 | 5,510 | 5,510 | -190 | -3.3% | 100 |
| 2022/10/12 | 5,700 | 5,700 | 5,700 | 5,700 | +130 | +2.3% | 100 |
| 2022/10/11 | 5,530 | 5,570 | 5,530 | 5,570 | -160 | -2.8% | 200 |
| 2022/10/07 | 5,750 | 5,750 | 5,650 | 5,730 | -50 | -0.9% | 800 |
| 2022/10/06 | 5,770 | 5,780 | 5,640 | 5,780 | +20 | +0.3% | 600 |
| 2022/10/05 | 5,900 | 5,900 | 5,680 | 5,760 | -130 | -2.2% | 3,200 |
| 2022/10/04 | 5,550 | 5,900 | 5,550 | 5,890 | +490 | +9.1% | 4,100 |
| 2022/10/03 | 5,720 | 5,720 | 5,400 | 5,400 | -60 | -1.1% | 600 |
| 2022/09/30 | 5,490 | 5,490 | 5,350 | 5,460 | -80 | -1.4% | 1,000 |
| 2022/09/29 | 5,510 | 5,550 | 5,510 | 5,540 | +40 | +0.7% | 500 |
| 2022/09/28 | 5,550 | 5,550 | 5,500 | 5,500 | -90 | -1.6% | 300 |
| 2022/09/27 | 5,750 | 5,750 | 5,550 | 5,590 | -160 | -2.8% | 1,500 |
| 2022/09/26 | 5,550 | 5,760 | 5,500 | 5,750 | +120 | +2.1% | 3,100 |
| 2022/09/22 | 5,500 | 5,630 | 5,490 | 5,630 | +60 | +1.1% | 1,600 |
| 2022/09/21 | 5,560 | 5,570 | 5,400 | 5,570 | -10 | -0.2% | 2,200 |
| 2022/09/20 | 5,830 | 5,830 | 5,580 | 5,580 | -50 | -0.9% | 1,700 |
| 2022/09/16 | 5,500 | 5,720 | 5,500 | 5,630 | -60 | -1.1% | 2,000 |
| 2022/09/15 | 5,380 | 5,700 | 5,380 | 5,690 | +390 | +7.4% | 3,700 |
| 2022/09/14 | 5,250 | 5,300 | 5,250 | 5,300 | +40 | +0.8% | 300 |
| 2022/09/13 | 5,330 | 5,360 | 5,260 | 5,260 | -70 | -1.3% | 2,300 |
| 2022/09/12 | 5,700 | 5,700 | 5,330 | 5,330 | -170 | -3.1% | 3,400 |
| 2022/09/09 | 5,880 | 5,950 | 5,480 | 5,500 | -360 | -6.1% | 7,800 |
| 2022/09/08 | 5,920 | 6,010 | 5,860 | 5,860 | -60 | -1% | 1,000 |
| 2022/09/07 | 5,920 | 5,930 | 5,750 | 5,920 | -40 | -0.7% | 3,600 |
| 2022/09/06 | 5,810 | 6,220 | 5,720 | 5,960 | +150 | +2.6% | 11,400 |
| 2022/09/05 | 5,860 | 5,870 | 5,810 | 5,810 | -60 | -1% | 2,200 |
| 2022/09/02 | 5,940 | 5,940 | 5,590 | 5,870 | +70 | +1.2% | 3,700 |
| 2022/09/01 | 5,910 | 5,910 | 5,580 | 5,800 | -110 | -1.9% | 7,100 |
| 2022/08/31 | 5,900 | 6,060 | 5,700 | 5,910 | +10 | +0.2% | 7,400 |
601～
650
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
