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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 2,010 | 2,045 | 1,991 | 2,015 | +8 | +0.4% | 12,500 |
| 2017/09/19 | 1,940 | 2,048 | 1,924 | 2,007 | +108 | +5.7% | 26,100 |
| 2017/09/15 | 1,850 | 1,900 | 1,850 | 1,899 | +41 | +2.2% | 19,300 |
| 2017/09/14 | 1,979 | 1,979 | 1,773 | 1,858 | -124 | -6.3% | 68,700 |
| 2017/09/13 | 1,989 | 2,005 | 1,933 | 1,982 | -7 | -0.4% | 21,400 |
| 2017/09/12 | 1,950 | 2,005 | 1,950 | 1,989 | +60 | +3.1% | 30,100 |
| 2017/09/11 | 1,895 | 1,946 | 1,878 | 1,929 | +29 | +1.5% | 17,700 |
| 2017/09/08 | 1,921 | 1,921 | 1,860 | 1,900 | +19 | +1% | 14,900 |
| 2017/09/07 | 1,910 | 1,925 | 1,850 | 1,881 | +11 | +0.6% | 11,400 |
| 2017/09/06 | 1,825 | 1,919 | 1,808 | 1,870 | +5 | +0.3% | 24,400 |
| 2017/09/05 | 1,957 | 1,973 | 1,803 | 1,865 | -83 | -4.3% | 55,000 |
| 2017/09/04 | 2,020 | 2,020 | 1,899 | 1,948 | -106 | -5.2% | 55,500 |
| 2017/09/01 | 2,030 | 2,068 | 2,030 | 2,054 | +26 | +1.3% | 21,300 |
| 2017/08/31 | 2,032 | 2,054 | 2,008 | 2,028 | -1 | ±0% | 27,500 |
| 2017/08/30 | 2,072 | 2,100 | 2,020 | 2,029 | -143 | -6.6% | 85,800 |
| 2017/08/29 | 2,203 | 2,261 | 2,150 | 2,172 | -4,578 | -67.8% | 18,600 |
| 2017/08/28 | 6,790 | 6,850 | 6,660 | 6,750 | +40 | +0.6% | 7,400 |
| 2017/08/25 | 6,900 | 6,920 | 6,710 | 6,710 | -110 | -1.6% | 12,600 |
| 2017/08/24 | 6,820 | 6,910 | 6,720 | 6,820 | +20 | +0.3% | 8,800 |
| 2017/08/23 | 6,810 | 6,880 | 6,730 | 6,800 | +90 | +1.3% | 6,800 |
| 2017/08/22 | 6,750 | 6,820 | 6,520 | 6,710 | -90 | -1.3% | 13,200 |
| 2017/08/21 | 6,730 | 6,850 | 6,730 | 6,800 | -30 | -0.4% | 4,100 |
| 2017/08/18 | 6,840 | 7,060 | 6,720 | 6,830 | -70 | -1% | 20,400 |
| 2017/08/17 | 6,820 | 6,900 | 6,750 | 6,900 | +100 | +1.5% | 4,200 |
| 2017/08/16 | 6,750 | 6,950 | 6,700 | 6,800 | -50 | -0.7% | 12,400 |
| 2017/08/15 | 6,740 | 6,980 | 6,740 | 6,850 | +290 | +4.4% | 10,100 |
| 2017/08/14 | 6,660 | 6,750 | 6,220 | 6,560 | -290 | -4.2% | 17,600 |
| 2017/08/10 | 6,910 | 6,970 | 6,700 | 6,850 | -40 | -0.6% | 12,100 |
| 2017/08/09 | 7,000 | 7,120 | 6,880 | 6,890 | -150 | -2.1% | 9,700 |
| 2017/08/08 | 6,860 | 7,070 | 6,820 | 7,040 | +80 | +1.1% | 6,600 |
| 2017/08/07 | 6,800 | 7,040 | 6,800 | 6,960 | +260 | +3.9% | 13,500 |
| 2017/08/04 | 6,720 | 6,790 | 6,560 | 6,700 | -50 | -0.7% | 11,000 |
| 2017/08/03 | 7,080 | 7,140 | 6,730 | 6,750 | -340 | -4.8% | 16,800 |
| 2017/08/02 | 6,670 | 7,150 | 6,640 | 7,090 | +420 | +6.3% | 17,500 |
| 2017/08/01 | 6,690 | 6,800 | 6,580 | 6,670 | -120 | -1.8% | 8,500 |
| 2017/07/31 | 6,700 | 6,890 | 6,510 | 6,790 | +10 | +0.1% | 18,100 |
| 2017/07/28 | 6,940 | 7,000 | 6,710 | 6,780 | -160 | -2.3% | 25,400 |
| 2017/07/27 | 7,240 | 7,250 | 6,840 | 6,940 | -210 | -2.9% | 29,900 |
| 2017/07/26 | 7,350 | 7,500 | 7,130 | 7,150 | -170 | -2.3% | 23,300 |
| 2017/07/25 | 7,450 | 7,620 | 7,320 | 7,320 | -210 | -2.8% | 14,000 |
| 2017/07/24 | 7,340 | 7,630 | 7,250 | 7,530 | +40 | +0.5% | 27,700 |
| 2017/07/21 | 7,170 | 7,490 | 7,020 | 7,490 | +370 | +5.2% | 30,000 |
| 2017/07/20 | 7,230 | 7,750 | 7,010 | 7,120 | -80 | -1.1% | 69,600 |
| 2017/07/19 | 7,270 | 7,460 | 7,010 | 7,200 | -100 | -1.4% | 76,200 |
| 2017/07/18 | 7,980 | 8,740 | 7,250 | 7,300 | -380 | -4.9% | 183,500 |
| 2017/07/14 | 7,140 | 7,950 | 7,000 | 7,680 | +540 | +7.6% | 240,100 |
| 2017/07/13 | 6,840 | 7,140 | 6,750 | 7,140 | +1,000 | +16.3% | 96,300 |
| 2017/07/12 | 5,850 | 6,300 | 5,800 | 6,140 | +320 | +5.5% | 41,300 |
| 2017/07/11 | 5,760 | 5,850 | 5,690 | 5,820 | +90 | +1.6% | 13,600 |
| 2017/07/10 | 5,750 | 5,770 | 5,640 | 5,730 | -20 | -0.3% | 6,300 |
1951～
2000
件表示中 / 2151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 | 22,700円 | +5.5% | +20.9% | 2.20% | 26.21倍 | 1.26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 |
| バナーズ | 15,900円 | -7.5% | -12.0% | 3.14% | 11.32倍 | 0.92倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| Ｇオイスター | 67,100円 | +32.0% | +999.9% | 1.49% | 24.63倍 | 2.29倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ストリーム | 11,100円 | +5.4% | -16.7% | 2.70% | 35.24倍 | 1.10倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ファンデリー | 48,700円 | +21.4% | - | 0.00% | 118.78倍 | 13.97倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
