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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 127,000 | 127,000 | 127,000 | 127,000 | - | - | 2 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 120,000 | 124,000 | 118,000 | 124,000 | +6,000 | +5.1% | 5 |
| 2010/07/27 | 118,900 | 118,900 | 118,000 | 118,000 | -900 | -0.8% | 3 |
| 2010/07/26 | 118,900 | 118,900 | 118,900 | 118,900 | +2,900 | +2.5% | 5 |
| 2010/07/23 | 116,000 | 116,000 | 116,000 | 116,000 | ±0 | ±0% | 5 |
| 2010/07/22 | 110,100 | 116,000 | 110,000 | 116,000 | - | - | 12 |
| 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 |
3651～
3700
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 | 421,000円 | +3.7% | +1.6% | 2.85% | 9.34倍 | 1.65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 | 41,500円 | +52.4% | - | 2.17% | 9.52倍 | 5.08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 | 106,900円 | +13.0% | +215.8% | 0.00% | 108.09倍 | 3.55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 | 1,222,000円 | +31.2% | +72.6% | 0.00% | 104.22倍 | 71.42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 | 43,200円 | +22.6% | - | 0.00% | 36.67倍 | 1.28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
