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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 133,000 | 133,000 | 124,000 | 127,000 | - | - | 7 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 139,000 | 139,000 | 139,000 | 139,000 | ±0 | ±0% | 1 |
| 2010/07/13 | 139,000 | 139,000 | 139,000 | 139,000 | - | - | 1 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 140,000 | 140,000 | 140,000 | 140,000 | +1,100 | +0.8% | 5 |
| 2010/07/08 | 135,900 | 138,900 | 135,900 | 138,900 | - | - | 2 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 136,000 | 138,900 | 133,000 | 138,900 | +2,800 | +2.1% | 4 |
| 2010/07/05 | 140,000 | 141,000 | 136,100 | 136,100 | - | - | 5 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 140,100 | 150,000 | 140,000 | 140,000 | -17,500 | -11.1% | 4 |
| 2010/06/30 | 157,500 | 157,500 | 157,500 | 157,500 | - | - | 1 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 150,000 | 150,000 | 150,000 | 150,000 | -10,000 | -6.3% | 1 |
| 2010/06/25 | 164,000 | 164,000 | 160,000 | 160,000 | ±0 | ±0% | 10 |
| 2010/06/24 | 164,000 | 164,000 | 158,000 | 160,000 | - | - | 9 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 160,000 | 168,000 | 160,000 | 168,000 | - | - | 2 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 159,900 | 159,900 | 159,900 | 159,900 | +3,900 | +2.5% | 1 |
| 2010/06/17 | 161,100 | 161,100 | 156,000 | 156,000 | -9,000 | -5.5% | 8 |
| 2010/06/16 | 165,000 | 165,000 | 165,000 | 165,000 | ±0 | ±0% | 7 |
| 2010/06/15 | 165,000 | 165,000 | 165,000 | 165,000 | - | - | 1 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 157,000 | 165,000 | 157,000 | 165,000 | - | - | 7 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 168,000 | 172,000 | 168,000 | 172,000 | +4,300 | +2.6% | 4 |
| 2010/06/01 | 163,000 | 167,700 | 160,000 | 167,700 | +11,200 | +7.2% | 10 |
| 2010/05/31 | 162,000 | 162,000 | 156,500 | 156,500 | -3,600 | -2.2% | 7 |
| 2010/05/28 | 168,900 | 168,900 | 159,100 | 160,100 | +1,100 | +0.7% | 3 |
| 2010/05/27 | 159,000 | 159,000 | 159,000 | 159,000 | +8,000 | +5.3% | 1 |
| 2010/05/26 | 169,000 | 169,000 | 151,000 | 151,000 | -18,000 | -10.7% | 15 |
| 2010/05/25 | 169,900 | 169,900 | 169,000 | 169,000 | -900 | -0.5% | 13 |
| 2010/05/24 | 165,000 | 169,900 | 165,000 | 169,900 | +5,000 | +3% | 5 |
| 2010/05/21 | 155,100 | 164,900 | 144,000 | 164,900 | -9,100 | -5.2% | 12 |
| 2010/05/20 | 160,100 | 174,000 | 160,000 | 174,000 | +6,100 | +3.6% | 10 |
| 2010/05/19 | 160,100 | 167,900 | 160,100 | 167,900 | -7,000 | -4% | 4 |
| 2010/05/18 | 175,000 | 175,000 | 170,000 | 174,900 | +4,900 | +2.9% | 8 |
| 2010/05/17 | 174,900 | 174,900 | 170,000 | 170,000 | ±0 | ±0% | 5 |
| 2010/05/14 | 176,900 | 176,900 | 167,000 | 170,000 | -4,000 | -2.3% | 8 |
| 2010/05/13 | 171,000 | 174,000 | 170,000 | 174,000 | -9,000 | -4.9% | 8 |
| 2010/05/12 | 183,000 | 183,000 | 183,000 | 183,000 | +8,000 | +4.6% | 4 |
3601～
3650
件表示中 / 3675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 | 357,500円 | +3.7% | +1.6% | 3.36% | 7.93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 |
| アイエスビー | 121,200円 | +6.3% | -20.5% | 4.46% | 8.83倍 | 1.03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 |
| ニーズウェル | 33,900円 | +11.0% | +15.9% | 3.54% | 13.63倍 | 3.05倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| Ｕｂｉｃｏｍ | 108,200円 | +12.8% | +62.4% | 3.70% | 13.12倍 | 2.58倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| データＳＥＣ | 74,200円 | +48.6% | - | 0.00% | 60.33倍 | 4.88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 |
市場注目の銘柄
チャート関連のコラム
