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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,200 | 3,205 | 3,170 | 3,175 | ±0 | ±0% | 3,600 |
| 2024/08/20 | 3,135 | 3,180 | 3,135 | 3,175 | +65 | +2.1% | 1,800 |
| 2024/08/19 | 3,270 | 3,270 | 3,100 | 3,110 | -160 | -4.9% | 10,000 |
| 2024/08/16 | 3,250 | 3,280 | 3,245 | 3,270 | ±0 | ±0% | 2,300 |
| 2024/08/15 | 3,285 | 3,285 | 3,240 | 3,270 | +20 | +0.6% | 2,000 |
| 2024/08/14 | 3,210 | 3,300 | 3,170 | 3,250 | +40 | +1.2% | 5,600 |
| 2024/08/13 | 3,165 | 3,230 | 3,160 | 3,210 | +65 | +2.1% | 3,300 |
| 2024/08/09 | 3,240 | 3,240 | 3,090 | 3,145 | -55 | -1.7% | 7,800 |
| 2024/08/08 | 3,030 | 3,205 | 3,015 | 3,200 | +135 | +4.4% | 13,100 |
| 2024/08/07 | 3,005 | 3,070 | 3,005 | 3,065 | +20 | +0.7% | 2,600 |
| 2024/08/06 | 2,994 | 3,105 | 2,994 | 3,045 | +93 | +3.2% | 7,200 |
| 2024/08/05 | 3,130 | 3,190 | 2,900 | 2,952 | -248 | -7.8% | 11,000 |
| 2024/08/02 | 3,300 | 3,310 | 3,170 | 3,200 | -170 | -5% | 23,300 |
| 2024/08/01 | 3,435 | 3,435 | 3,340 | 3,370 | -95 | -2.7% | 13,000 |
| 2024/07/31 | 3,500 | 3,500 | 3,460 | 3,465 | -25 | -0.7% | 2,200 |
| 2024/07/30 | 3,490 | 3,490 | 3,485 | 3,490 | +10 | +0.3% | 600 |
| 2024/07/29 | 3,480 | 3,480 | 3,475 | 3,480 | +20 | +0.6% | 1,100 |
| 2024/07/26 | 3,400 | 3,500 | 3,400 | 3,460 | +70 | +2.1% | 4,000 |
| 2024/07/25 | 3,410 | 3,445 | 3,350 | 3,390 | -80 | -2.3% | 11,500 |
| 2024/07/24 | 3,515 | 3,515 | 3,420 | 3,470 | -50 | -1.4% | 4,200 |
| 2024/07/23 | 3,565 | 3,570 | 3,485 | 3,520 | -45 | -1.3% | 8,700 |
| 2024/07/22 | 3,580 | 3,580 | 3,530 | 3,565 | -10 | -0.3% | 1,800 |
| 2024/07/19 | 3,565 | 3,610 | 3,565 | 3,575 | -5 | -0.1% | 1,800 |
| 2024/07/18 | 3,555 | 3,600 | 3,535 | 3,580 | ±0 | ±0% | 2,300 |
| 2024/07/17 | 3,630 | 3,640 | 3,580 | 3,580 | -40 | -1.1% | 3,500 |
| 2024/07/16 | 3,620 | 3,645 | 3,620 | 3,620 | ±0 | ±0% | 600 |
| 2024/07/12 | 3,620 | 3,630 | 3,610 | 3,620 | -25 | -0.7% | 2,000 |
| 2024/07/11 | 3,605 | 3,645 | 3,605 | 3,645 | -30 | -0.8% | 1,800 |
| 2024/07/10 | 3,720 | 3,720 | 3,675 | 3,675 | +55 | +1.5% | 700 |
| 2024/07/09 | 3,740 | 3,740 | 3,620 | 3,620 | -70 | -1.9% | 2,300 |
| 2024/07/08 | 3,725 | 3,730 | 3,690 | 3,690 | -30 | -0.8% | 1,200 |
| 2024/07/05 | 3,670 | 3,720 | 3,665 | 3,720 | +45 | +1.2% | 6,300 |
| 2024/07/04 | 3,675 | 3,675 | 3,600 | 3,675 | ±0 | ±0% | 2,900 |
| 2024/07/03 | 3,680 | 3,680 | 3,640 | 3,675 | ±0 | ±0% | 700 |
| 2024/07/02 | 3,670 | 3,710 | 3,670 | 3,675 | +5 | +0.1% | 2,100 |
| 2024/07/01 | 3,600 | 3,670 | 3,600 | 3,670 | +70 | +1.9% | 3,700 |
| 2024/06/28 | 3,600 | 3,635 | 3,600 | 3,600 | +15 | +0.4% | 2,100 |
| 2024/06/27 | 3,530 | 3,595 | 3,500 | 3,585 | +45 | +1.3% | 7,500 |
| 2024/06/26 | 3,470 | 3,550 | 3,470 | 3,540 | +75 | +2.2% | 1,800 |
| 2024/06/25 | 3,465 | 3,470 | 3,465 | 3,465 | ±0 | ±0% | 1,900 |
| 2024/06/24 | 3,460 | 3,470 | 3,400 | 3,465 | +5 | +0.1% | 2,500 |
| 2024/06/21 | 3,425 | 3,470 | 3,420 | 3,460 | +5 | +0.1% | 1,800 |
| 2024/06/20 | 3,490 | 3,490 | 3,440 | 3,455 | +40 | +1.2% | 1,500 |
| 2024/06/19 | 3,495 | 3,495 | 3,390 | 3,415 | -50 | -1.4% | 7,600 |
| 2024/06/18 | 3,360 | 3,465 | 3,360 | 3,465 | +110 | +3.3% | 3,900 |
| 2024/06/17 | 3,385 | 3,400 | 3,355 | 3,355 | -30 | -0.9% | 4,600 |
| 2024/06/14 | 3,440 | 3,440 | 3,325 | 3,385 | -65 | -1.9% | 2,000 |
| 2024/06/13 | 3,500 | 3,555 | 3,450 | 3,450 | +5 | +0.1% | 4,200 |
| 2024/06/12 | 3,540 | 3,550 | 3,440 | 3,445 | -95 | -2.7% | 12,800 |
| 2024/06/11 | 3,660 | 3,660 | 3,525 | 3,540 | -60 | -1.7% | 3,200 |
151～
200
件表示中 / 3673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 | 359,500円 | +3.7% | +1.6% | 3.34% | 7.98倍 | 1.41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 |
| ハイマックス | 112,900円 | +7.2% | +3.5% | 3.90% | 10.73倍 | 1.16倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| データＳＥＣ | 79,100円 | +48.6% | - | 0.00% | 64.31倍 | 5.20倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| ヒューマンＴ | 136,500円 | +18.8% | +46.8% | 1.25% | 24.61倍 | 3.10倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ポールＨＤ | 34,100円 | +5.4% | +53.2% | 4.69% | 38.88倍 | 0.97倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
