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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,005 | 3,075 | 2,950 | 2,980 | -95 | -3.1% | 40,900 |
| 2023/11/14 | 3,240 | 3,240 | 3,005 | 3,075 | -175 | -5.4% | 30,100 |
| 2023/11/13 | 3,360 | 3,375 | 3,230 | 3,250 | -95 | -2.8% | 12,000 |
| 2023/11/10 | 3,655 | 3,675 | 3,305 | 3,345 | -485 | -12.7% | 61,700 |
| 2023/11/09 | 4,000 | 4,000 | 3,750 | 3,830 | -170 | -4.3% | 10,000 |
| 2023/11/08 | 3,945 | 4,000 | 3,930 | 4,000 | +50 | +1.3% | 1,900 |
| 2023/11/07 | 3,990 | 4,005 | 3,930 | 3,950 | -20 | -0.5% | 3,300 |
| 2023/11/06 | 3,880 | 4,000 | 3,880 | 3,970 | +165 | +4.3% | 3,000 |
| 2023/11/02 | 3,885 | 3,885 | 3,795 | 3,805 | -35 | -0.9% | 1,700 |
| 2023/11/01 | 3,850 | 3,885 | 3,780 | 3,840 | ±0 | ±0% | 3,200 |
| 2023/10/31 | 3,740 | 3,840 | 3,680 | 3,840 | +150 | +4.1% | 2,200 |
| 2023/10/30 | 3,600 | 3,700 | 3,600 | 3,690 | +55 | +1.5% | 1,600 |
| 2023/10/27 | 3,600 | 3,665 | 3,600 | 3,635 | +85 | +2.4% | 2,000 |
| 2023/10/26 | 3,495 | 3,620 | 3,410 | 3,550 | +50 | +1.4% | 3,800 |
| 2023/10/25 | 3,605 | 3,605 | 3,500 | 3,500 | -45 | -1.3% | 2,500 |
| 2023/10/24 | 3,450 | 3,545 | 3,315 | 3,545 | +90 | +2.6% | 11,800 |
| 2023/10/23 | 3,635 | 3,635 | 3,455 | 3,455 | -175 | -4.8% | 9,000 |
| 2023/10/20 | 3,570 | 3,675 | 3,570 | 3,630 | +25 | +0.7% | 3,300 |
| 2023/10/19 | 3,705 | 3,705 | 3,570 | 3,605 | -105 | -2.8% | 8,000 |
| 2023/10/18 | 3,645 | 3,710 | 3,645 | 3,710 | +75 | +2.1% | 1,300 |
| 2023/10/17 | 3,715 | 3,745 | 3,610 | 3,635 | -85 | -2.3% | 9,800 |
| 2023/10/16 | 3,735 | 3,770 | 3,705 | 3,720 | -40 | -1.1% | 600 |
| 2023/10/13 | 3,840 | 3,840 | 3,735 | 3,760 | -10 | -0.3% | 2,500 |
| 2023/10/12 | 3,785 | 3,790 | 3,760 | 3,770 | -15 | -0.4% | 3,700 |
| 2023/10/11 | 3,865 | 3,865 | 3,765 | 3,785 | -50 | -1.3% | 1,000 |
| 2023/10/10 | 3,820 | 3,855 | 3,820 | 3,835 | +75 | +2% | 2,700 |
| 2023/10/06 | 3,725 | 3,760 | 3,725 | 3,760 | -10 | -0.3% | 600 |
| 2023/10/05 | 3,680 | 3,770 | 3,680 | 3,770 | +170 | +4.7% | 2,500 |
| 2023/10/04 | 3,750 | 3,780 | 3,600 | 3,600 | -170 | -4.5% | 11,700 |
| 2023/10/03 | 3,850 | 3,850 | 3,750 | 3,770 | -60 | -1.6% | 4,500 |
| 2023/10/02 | 3,975 | 3,975 | 3,830 | 3,830 | -90 | -2.3% | 5,500 |
| 2023/09/29 | 3,860 | 3,920 | 3,860 | 3,920 | +60 | +1.6% | 1,300 |
| 2023/09/28 | 3,915 | 3,915 | 3,860 | 3,860 | +10 | +0.3% | 800 |
| 2023/09/27 | 3,805 | 3,850 | 3,800 | 3,850 | +35 | +0.9% | 1,700 |
| 2023/09/26 | 3,810 | 3,815 | 3,810 | 3,815 | -10 | -0.3% | 300 |
| 2023/09/25 | 3,850 | 3,860 | 3,800 | 3,825 | +25 | +0.7% | 1,500 |
| 2023/09/22 | 3,755 | 3,830 | 3,700 | 3,800 | +30 | +0.8% | 5,100 |
| 2023/09/21 | 3,800 | 3,800 | 3,730 | 3,770 | -20 | -0.5% | 4,100 |
| 2023/09/20 | 3,820 | 3,825 | 3,790 | 3,790 | -10 | -0.3% | 2,200 |
| 2023/09/19 | 3,880 | 3,880 | 3,800 | 3,800 | -80 | -2.1% | 2,300 |
| 2023/09/15 | 3,850 | 3,880 | 3,770 | 3,880 | +30 | +0.8% | 3,500 |
| 2023/09/14 | 3,860 | 3,930 | 3,850 | 3,850 | -10 | -0.3% | 2,900 |
| 2023/09/13 | 3,850 | 3,860 | 3,825 | 3,860 | -15 | -0.4% | 1,700 |
| 2023/09/12 | 3,830 | 3,900 | 3,830 | 3,875 | +35 | +0.9% | 2,500 |
| 2023/09/11 | 3,955 | 3,955 | 3,830 | 3,840 | -75 | -1.9% | 4,600 |
| 2023/09/08 | 3,875 | 3,915 | 3,870 | 3,915 | +35 | +0.9% | 1,700 |
| 2023/09/07 | 3,905 | 3,935 | 3,875 | 3,880 | -30 | -0.8% | 5,700 |
| 2023/09/06 | 3,945 | 3,945 | 3,875 | 3,910 | -45 | -1.1% | 4,000 |
| 2023/09/05 | 3,930 | 3,955 | 3,870 | 3,955 | +25 | +0.6% | 7,800 |
| 2023/09/04 | 3,980 | 3,980 | 3,910 | 3,930 | ±0 | ±0% | 6,200 |
401～
450
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% | 9.43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% | 102.00倍 | 69.90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 | 1.27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
