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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 3,850 | 3,900 | 3,850 | 3,870 | -15 | -0.4% | 1,300 |
| 2025/04/22 | 3,905 | 3,910 | 3,845 | 3,885 | ±0 | ±0% | 1,700 |
| 2025/04/21 | 3,930 | 3,930 | 3,850 | 3,885 | -25 | -0.6% | 1,100 |
| 2025/04/18 | 3,875 | 3,935 | 3,865 | 3,910 | +40 | +1% | 3,000 |
| 2025/04/17 | 3,845 | 3,885 | 3,820 | 3,870 | -20 | -0.5% | 1,400 |
| 2025/04/16 | 3,885 | 3,900 | 3,830 | 3,890 | +5 | +0.1% | 4,600 |
| 2025/04/15 | 3,800 | 3,885 | 3,795 | 3,885 | +130 | +3.5% | 2,800 |
| 2025/04/14 | 3,765 | 3,875 | 3,685 | 3,755 | +105 | +2.9% | 9,400 |
| 2025/04/11 | 3,625 | 3,680 | 3,605 | 3,650 | +95 | +2.7% | 3,200 |
| 2025/04/10 | 3,680 | 3,740 | 3,550 | 3,555 | +15 | +0.4% | 5,700 |
| 2025/04/09 | 3,645 | 3,770 | 3,505 | 3,540 | -35 | -1% | 13,100 |
| 2025/04/08 | 3,510 | 3,600 | 3,505 | 3,575 | +155 | +4.5% | 2,800 |
| 2025/04/07 | 3,385 | 3,565 | 3,240 | 3,420 | -175 | -4.9% | 15,800 |
| 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 |
51～
100
件表示中 / 3736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 | 425,000円 | +3.7% | +1.6% | 2.82% | 9.44倍 | 1.67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 |
| ＭＤＶ | 41,100円 | +52.4% | - | 2.19% | 9.43倍 | 5.03倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ＨＥＲＯＺ | 108,200円 | +13.0% | +215.8% | 0.00% | 109.40倍 | 3.59倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| Ｚｅｎｍｕ | 1,196,000円 | +31.2% | +72.6% | 0.00% | 101.99倍 | 69.91倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.26倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
