スタジオアタオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,620 | 5,720 | 5,480 | 5,560 | -60 | -1.1% | 36,300 |
| 2017/02/14 | 5,870 | 5,870 | 5,580 | 5,620 | -190 | -3.3% | 51,200 |
| 2017/02/13 | 5,950 | 6,140 | 5,800 | 5,810 | -160 | -2.7% | 40,400 |
| 2017/02/10 | 5,930 | 6,470 | 5,920 | 5,970 | +40 | +0.7% | 150,200 |
| 2017/02/09 | 6,250 | 6,250 | 5,880 | 5,930 | -240 | -3.9% | 47,700 |
| 2017/02/08 | 5,650 | 6,250 | 5,610 | 6,170 | +570 | +10.2% | 85,900 |
| 2017/02/07 | 5,750 | 5,860 | 5,540 | 5,600 | -110 | -1.9% | 29,100 |
| 2017/02/06 | 5,570 | 5,780 | 5,310 | 5,710 | +80 | +1.4% | 38,000 |
| 2017/02/03 | 5,710 | 5,850 | 5,590 | 5,630 | +20 | +0.4% | 35,100 |
| 2017/02/02 | 5,530 | 5,720 | 5,460 | 5,610 | +150 | +2.7% | 87,400 |
| 2017/02/01 | 6,010 | 6,300 | 5,370 | 5,460 | -650 | -10.6% | 199,000 |
| 2017/01/31 | 6,130 | 6,300 | 5,860 | 6,110 | -90 | -1.5% | 173,700 |
| 2017/01/30 | 5,510 | 6,330 | 5,420 | 6,200 | +850 | +15.9% | 296,600 |
| 2017/01/27 | 4,830 | 5,380 | 4,730 | 5,350 | +590 | +12.4% | 157,600 |
| 2017/01/26 | 4,940 | 4,965 | 4,635 | 4,760 | -90 | -1.9% | 60,500 |
| 2017/01/25 | 4,750 | 4,875 | 4,675 | 4,850 | +75 | +1.6% | 82,600 |
| 2017/01/24 | 4,195 | 4,800 | 4,180 | 4,775 | +620 | +14.9% | 170,100 |
| 2017/01/23 | 4,130 | 4,265 | 4,065 | 4,155 | -115 | -2.7% | 71,400 |
| 2017/01/20 | 4,335 | 4,445 | 4,220 | 4,270 | -125 | -2.8% | 75,100 |
| 2017/01/19 | 4,520 | 4,635 | 4,395 | 4,395 | -105 | -2.3% | 44,600 |
| 2017/01/18 | 4,415 | 4,530 | 4,280 | 4,500 | +25 | +0.6% | 64,500 |
| 2017/01/17 | 4,430 | 4,580 | 4,370 | 4,475 | +160 | +3.7% | 147,800 |
| 2017/01/16 | 4,410 | 4,525 | 4,260 | 4,315 | -285 | -6.2% | 164,400 |
| 2017/01/13 | 4,720 | 4,870 | 4,520 | 4,600 | -255 | -5.3% | 139,100 |
| 2017/01/12 | 4,930 | 5,040 | 4,700 | 4,855 | -575 | -10.6% | 258,900 |
| 2017/01/11 | 5,330 | 5,460 | 5,200 | 5,430 | +30 | +0.6% | 103,200 |
| 2017/01/10 | 5,200 | 5,700 | 5,150 | 5,400 | +300 | +5.9% | 296,500 |
| 2017/01/06 | 5,090 | 5,260 | 4,960 | 5,100 | -90 | -1.7% | 91,600 |
| 2017/01/05 | 4,850 | 5,190 | 4,800 | 5,190 | +310 | +6.4% | 155,500 |
| 2017/01/04 | 4,750 | 5,130 | 4,630 | 4,880 | +140 | +3% | 194,900 |
| 2016/12/30 | 4,750 | 4,990 | 4,685 | 4,740 | -45 | -0.9% | 168,300 |
| 2016/12/29 | 4,625 | 4,845 | 4,585 | 4,785 | +230 | +5% | 157,600 |
| 2016/12/28 | 4,680 | 4,860 | 4,520 | 4,555 | -90 | -1.9% | 146,400 |
| 2016/12/27 | 4,560 | 4,980 | 4,450 | 4,645 | +135 | +3% | 358,300 |
| 2016/12/26 | 4,115 | 4,675 | 4,070 | 4,510 | +535 | +13.5% | 218,000 |
| 2016/12/22 | 3,865 | 4,050 | 3,865 | 3,975 | +100 | +2.6% | 39,200 |
| 2016/12/21 | 4,075 | 4,150 | 3,845 | 3,875 | -175 | -4.3% | 73,700 |
| 2016/12/20 | 4,200 | 4,320 | 4,050 | 4,050 | -105 | -2.5% | 76,900 |
| 2016/12/19 | 4,115 | 4,210 | 4,035 | 4,155 | +120 | +3% | 63,400 |
| 2016/12/16 | 4,080 | 4,140 | 3,940 | 4,035 | -25 | -0.6% | 62,200 |
| 2016/12/15 | 4,350 | 4,355 | 3,980 | 4,060 | -155 | -3.7% | 170,600 |
| 2016/12/14 | 3,980 | 4,440 | 3,900 | 4,215 | +285 | +7.3% | 277,000 |
| 2016/12/13 | 3,845 | 4,040 | 3,770 | 3,930 | +225 | +6.1% | 106,900 |
| 2016/12/12 | 3,625 | 3,820 | 3,600 | 3,705 | +65 | +1.8% | 40,700 |
| 2016/12/09 | 3,755 | 3,880 | 3,590 | 3,640 | -140 | -3.7% | 79,900 |
| 2016/12/08 | 3,900 | 3,975 | 3,765 | 3,780 | -115 | -3% | 45,700 |
| 2016/12/07 | 4,025 | 4,030 | 3,830 | 3,895 | -65 | -1.6% | 90,100 |
| 2016/12/06 | 3,785 | 4,175 | 3,630 | 3,960 | +245 | +6.6% | 284,000 |
| 2016/12/05 | 3,935 | 4,055 | 3,690 | 3,715 | -290 | -7.2% | 146,300 |
| 2016/12/02 | 3,900 | 4,570 | 3,770 | 4,005 | +135 | +3.5% | 875,300 |
1901～
1950
件表示中 / 1953件
類似銘柄と比較する
現在ご覧いただいている「スタジオアタオ」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 |
|---|---|---|---|---|---|---|---|---|
| スタジオアタオ | 18,400円 | +8.0% | +23.0% | 2.72% | 36.36倍 | 1.03倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.96倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| ポプラ | 22,000円 | -3.6% | +12.2% | 0.00% | 8.56倍 | 3.80倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| 大 和 | 42,800円 | +1.0% | -47.0% | 0.00% | 13.34倍 | 0.48倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| 山形屋 | 141,700円 | +5.8% | +35.1% | 0.00% | 18.80倍 | 1.17倍 |
|
注文紳士服の老舗大手、１９０７年創業。小売りと催事販売が柱。婦人服、若者向けも展開 |
市場注目の銘柄
チャート関連のコラム
