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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,425 | 3,425 | 3,305 | 3,305 | -120 | -3.5% | 800 |
| 2022/01/14 | 3,420 | 3,425 | 3,400 | 3,425 | ±0 | ±0% | 300 |
| 2022/01/13 | 3,425 | 3,425 | 3,425 | 3,425 | -75 | -2.1% | 100 |
| 2022/01/12 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 200 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,390 | 3,450 | 3,390 | 3,450 | - | - | 300 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 200 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 3,495 | 3,550 | 3,450 | 3,550 | -25 | -0.7% | 1,600 |
| 2021/12/27 | 3,460 | 3,600 | 3,455 | 3,575 | +115 | +3.3% | 4,900 |
| 2021/12/24 | 3,485 | 3,490 | 3,460 | 3,460 | -25 | -0.7% | 2,600 |
| 2021/12/23 | 3,410 | 3,485 | 3,410 | 3,485 | +85 | +2.5% | 2,200 |
| 2021/12/22 | 3,390 | 3,420 | 3,385 | 3,400 | -115 | -3.3% | 1,700 |
| 2021/12/21 | 3,475 | 3,530 | 3,475 | 3,515 | +40 | +1.2% | 2,100 |
| 2021/12/20 | 3,485 | 3,545 | 3,475 | 3,475 | ±0 | ±0% | 800 |
| 2021/12/17 | 3,465 | 3,490 | 3,455 | 3,475 | - | - | 1,400 |
| 2021/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/15 | 3,520 | 3,585 | 3,520 | 3,585 | -10 | -0.3% | 1,300 |
| 2021/12/14 | 3,485 | 3,595 | 3,485 | 3,595 | +110 | +3.2% | 2,200 |
| 2021/12/13 | 3,395 | 3,640 | 3,395 | 3,485 | +55 | +1.6% | 2,200 |
| 2021/12/10 | 3,475 | 3,475 | 3,430 | 3,430 | - | - | 200 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 3,500 | 3,520 | 3,500 | 3,520 | +20 | +0.6% | 1,200 |
| 2021/12/07 | 3,465 | 3,550 | 3,445 | 3,500 | +35 | +1% | 3,400 |
| 2021/12/06 | 3,360 | 3,465 | 3,325 | 3,465 | +105 | +3.1% | 1,300 |
| 2021/12/03 | 3,350 | 3,360 | 3,350 | 3,360 | +20 | +0.6% | 1,300 |
| 2021/12/02 | 3,590 | 3,590 | 3,340 | 3,340 | -260 | -7.2% | 500 |
| 2021/12/01 | 3,235 | 3,600 | 3,000 | 3,600 | +365 | +11.3% | 7,400 |
| 2021/11/30 | 3,605 | 3,610 | 3,235 | 3,235 | -580 | -15.2% | 2,700 |
| 2021/11/29 | 3,815 | 3,815 | 3,815 | 3,815 | +70 | +1.9% | 200 |
| 2021/11/26 | 3,600 | 3,745 | 3,600 | 3,745 | -135 | -3.5% | 900 |
| 2021/11/25 | 3,775 | 3,880 | 3,750 | 3,880 | +100 | +2.6% | 3,300 |
| 2021/11/24 | 3,880 | 3,880 | 3,780 | 3,780 | -100 | -2.6% | 800 |
| 2021/11/22 | 3,730 | 3,880 | 3,730 | 3,880 | +140 | +3.7% | 3,400 |
| 2021/11/19 | 3,730 | 3,740 | 3,725 | 3,740 | +10 | +0.3% | 1,100 |
| 2021/11/18 | 3,655 | 3,800 | 3,655 | 3,730 | +75 | +2.1% | 7,000 |
| 2021/11/17 | 3,740 | 3,740 | 3,555 | 3,655 | -85 | -2.3% | 2,200 |
| 2021/11/16 | 3,175 | 3,740 | 3,175 | 3,740 | +545 | +17.1% | 12,600 |
| 2021/11/15 | 3,090 | 3,195 | 3,080 | 3,195 | +135 | +4.4% | 2,500 |
| 2021/11/12 | 3,070 | 3,075 | 3,035 | 3,060 | -15 | -0.5% | 1,200 |
| 2021/11/11 | 3,095 | 3,095 | 2,999 | 3,075 | -55 | -1.8% | 2,400 |
| 2021/11/10 | 3,120 | 3,175 | 3,120 | 3,130 | +20 | +0.6% | 2,300 |
| 2021/11/09 | 3,080 | 3,180 | 3,080 | 3,110 | +130 | +4.4% | 2,000 |
| 2021/11/08 | 3,080 | 3,080 | 2,930 | 2,980 | -100 | -3.2% | 1,000 |
| 2021/11/05 | 2,990 | 3,110 | 2,990 | 3,080 | +65 | +2.2% | 4,300 |
| 2021/11/04 | 2,925 | 3,015 | 2,925 | 3,015 | +105 | +3.6% | 1,300 |
| 2021/11/02 | 2,907 | 2,910 | 2,907 | 2,910 | +28 | +1% | 500 |
701～
750
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% | - | 12.34倍 |
|
- |
| ビザスク | 120,000円 | +8.4% | +391.1% | 0.00% | 222.22倍 | 25.15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
