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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 4 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 175,000 | 179,000 | 175,000 | 179,000 | +3,000 | +1.7% | 7 |
| 2011/05/24 | 172,000 | 176,000 | 172,000 | 176,000 | +5,000 | +2.9% | 4 |
| 2011/05/23 | 170,000 | 171,000 | 170,000 | 171,000 | -4,000 | -2.3% | 4 |
| 2011/05/20 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 2 |
| 2011/05/19 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 4 |
| 2011/05/18 | 172,000 | 178,000 | 171,000 | 175,000 | +3,000 | +1.7% | 9 |
| 2011/05/17 | 175,000 | 175,000 | 172,000 | 172,000 | -3,000 | -1.7% | 6 |
| 2011/05/16 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 4 |
| 2011/05/13 | 179,000 | 179,500 | 175,000 | 175,000 | ±0 | ±0% | 8 |
| 2011/05/12 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 4 |
| 2011/05/11 | 175,000 | 180,000 | 173,000 | 175,000 | ±0 | ±0% | 9 |
| 2011/05/10 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 1 |
| 2011/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/02 | 174,000 | 175,000 | 174,000 | 175,000 | +8,100 | +4.9% | 3 |
| 2011/04/28 | 167,000 | 167,000 | 163,000 | 166,900 | +2,900 | +1.8% | 4 |
| 2011/04/27 | 165,000 | 165,000 | 160,900 | 164,000 | +3,100 | +1.9% | 5 |
| 2011/04/26 | 162,000 | 162,000 | 160,900 | 160,900 | ±0 | ±0% | 5 |
| 2011/04/25 | 160,900 | 160,900 | 160,900 | 160,900 | +3,900 | +2.5% | 7 |
| 2011/04/22 | 155,000 | 157,000 | 155,000 | 157,000 | +2,000 | +1.3% | 3 |
| 2011/04/21 | 155,000 | 155,000 | 155,000 | 155,000 | +6,000 | +4% | 2 |
| 2011/04/20 | 145,000 | 149,000 | 145,000 | 149,000 | +4,000 | +2.8% | 6 |
| 2011/04/19 | 145,000 | 145,000 | 145,000 | 145,000 | ±0 | ±0% | 5 |
| 2011/04/18 | 142,500 | 145,000 | 142,500 | 145,000 | +1,000 | +0.7% | 3 |
| 2011/04/15 | 144,000 | 144,000 | 144,000 | 144,000 | - | - | 1 |
| 2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/13 | 145,000 | 145,000 | 145,000 | 145,000 | ±0 | ±0% | 2 |
| 2011/04/12 | 145,000 | 145,000 | 145,000 | 145,000 | -4,900 | -3.3% | 3 |
| 2011/04/11 | 146,000 | 155,000 | 146,000 | 149,900 | +900 | +0.6% | 8 |
| 2011/04/08 | 145,000 | 149,000 | 145,000 | 149,000 | +4,000 | +2.8% | 3 |
| 2011/04/07 | 145,000 | 145,000 | 145,000 | 145,000 | ±0 | ±0% | 5 |
| 2011/04/06 | 146,000 | 146,000 | 140,000 | 145,000 | -9,000 | -5.8% | 10 |
| 2011/04/05 | 154,000 | 154,000 | 154,000 | 154,000 | +7,000 | +4.8% | 1 |
| 2011/04/04 | 142,000 | 148,000 | 142,000 | 147,000 | +7,000 | +5% | 17 |
| 2011/04/01 | 142,000 | 142,000 | 140,000 | 140,000 | -2,000 | -1.4% | 10 |
| 2011/03/31 | 142,000 | 142,000 | 135,000 | 142,000 | +3,000 | +2.2% | 4 |
| 2011/03/30 | 133,000 | 139,000 | 133,000 | 139,000 | ±0 | ±0% | 2 |
| 2011/03/29 | 133,000 | 139,000 | 133,000 | 139,000 | +1,200 | +0.9% | 18 |
| 2011/03/28 | 138,400 | 139,000 | 133,000 | 137,800 | +2,000 | +1.5% | 11 |
| 2011/03/25 | 138,100 | 138,900 | 133,100 | 135,800 | +4,300 | +3.3% | 11 |
| 2011/03/24 | 130,100 | 131,500 | 127,000 | 131,500 | ±0 | ±0% | 31 |
| 2011/03/23 | 130,000 | 131,500 | 130,000 | 131,500 | +1,500 | +1.2% | 4 |
| 2011/03/22 | 130,000 | 130,000 | 130,000 | 130,000 | +4,000 | +3.2% | 6 |
| 2011/03/18 | 113,000 | 126,000 | 113,000 | 126,000 | +18,100 | +16.8% | 9 |
| 2011/03/17 | 101,400 | 107,900 | 99,500 | 107,900 | +8,000 | +8% | 18 |
| 2011/03/16 | 100,000 | 104,000 | 98,800 | 99,900 | +10,000 | +11.1% | 24 |
| 2011/03/15 | 111,000 | 111,000 | 89,900 | 89,900 | -30,000 | -25% | 11 |
| 2011/03/14 | 120,000 | 129,900 | 119,900 | 119,900 | - | - | 11 |
3401～
3450
件表示中 / 3682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 | 387,000円 | +3.7% | +1.6% | 3.10% | 8.59倍 | 1.52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 |
| ＬａｂｏｒｏＡＩ | 95,000円 | +32.5% | +36.6% | 0.00% | 88.37倍 | 6.32倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ＡＭＩ | 81,600円 | +16.7% | +5.4% | 2.70% | 11.07倍 | 1.12倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ハイマックス | 119,200円 | +7.2% | +3.5% | 3.69% | 11.33倍 | 1.23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 |
| オルツ | 42,100円 | +39.5% | - | 0.00% | - | 3.69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
