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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 4,650 | 4,810 | 4,505 | 4,700 | +50 | +1.1% | 29,100 |
| 2017/04/24 | 4,580 | 4,650 | 4,425 | 4,650 | +150 | +3.3% | 30,500 |
| 2017/04/21 | 4,620 | 4,670 | 4,395 | 4,500 | +105 | +2.4% | 61,700 |
| 2017/04/20 | 4,300 | 4,455 | 4,290 | 4,395 | +90 | +2.1% | 17,200 |
| 2017/04/19 | 4,190 | 4,340 | 4,190 | 4,305 | +185 | +4.5% | 26,100 |
| 2017/04/18 | 4,140 | 4,140 | 4,025 | 4,120 | +155 | +3.9% | 23,100 |
| 2017/04/17 | 3,950 | 3,995 | 3,900 | 3,965 | -125 | -3.1% | 27,000 |
| 2017/04/14 | 4,010 | 4,095 | 3,870 | 4,090 | +20 | +0.5% | 59,700 |
| 2017/04/13 | 4,065 | 4,150 | 3,960 | 4,070 | -590 | -12.7% | 196,500 |
| 2017/04/12 | 4,920 | 4,920 | 4,605 | 4,660 | -230 | -4.7% | 28,900 |
| 2017/04/11 | 5,000 | 5,050 | 4,850 | 4,890 | -180 | -3.6% | 25,200 |
| 2017/04/10 | 5,060 | 5,240 | 5,000 | 5,070 | +20 | +0.4% | 16,700 |
| 2017/04/07 | 5,300 | 5,350 | 4,900 | 5,050 | -260 | -4.9% | 46,600 |
| 2017/04/06 | 5,090 | 5,340 | 4,990 | 5,310 | +120 | +2.3% | 17,800 |
| 2017/04/05 | 5,200 | 5,320 | 5,050 | 5,190 | +60 | +1.2% | 21,000 |
| 2017/04/04 | 5,580 | 5,650 | 4,980 | 5,130 | -460 | -8.2% | 47,000 |
| 2017/04/03 | 5,290 | 5,630 | 5,280 | 5,590 | +400 | +7.7% | 37,100 |
| 2017/03/31 | 5,250 | 5,280 | 5,170 | 5,190 | -40 | -0.8% | 9,700 |
| 2017/03/30 | 5,220 | 5,250 | 5,170 | 5,230 | +10 | +0.2% | 4,600 |
| 2017/03/29 | 5,100 | 5,290 | 5,100 | 5,220 | +80 | +1.6% | 13,700 |
| 2017/03/28 | 5,150 | 5,210 | 5,020 | 5,140 | +60 | +1.2% | 10,400 |
| 2017/03/27 | 5,170 | 5,230 | 4,950 | 5,080 | -100 | -1.9% | 15,800 |
| 2017/03/24 | 4,945 | 5,240 | 4,905 | 5,180 | +305 | +6.3% | 23,800 |
| 2017/03/23 | 4,970 | 4,970 | 4,830 | 4,875 | -50 | -1% | 15,400 |
| 2017/03/22 | 4,960 | 5,130 | 4,905 | 4,925 | -175 | -3.4% | 14,500 |
| 2017/03/21 | 4,980 | 5,100 | 4,940 | 5,100 | +175 | +3.6% | 9,100 |
| 2017/03/17 | 5,240 | 5,250 | 4,850 | 4,925 | -215 | -4.2% | 22,500 |
| 2017/03/16 | 4,920 | 5,220 | 4,825 | 5,140 | +225 | +4.6% | 29,100 |
| 2017/03/15 | 5,160 | 5,160 | 4,850 | 4,915 | -245 | -4.7% | 43,500 |
| 2017/03/14 | 5,260 | 5,320 | 5,120 | 5,160 | -80 | -1.5% | 24,400 |
| 2017/03/13 | 5,710 | 5,780 | 5,150 | 5,240 | -460 | -8.1% | 64,300 |
| 2017/03/10 | 5,860 | 5,870 | 5,700 | 5,700 | -60 | -1% | 20,100 |
| 2017/03/09 | 5,740 | 5,760 | 5,660 | 5,760 | +70 | +1.2% | 9,600 |
| 2017/03/08 | 5,790 | 5,800 | 5,680 | 5,690 | -140 | -2.4% | 17,100 |
| 2017/03/07 | 5,670 | 5,980 | 5,670 | 5,830 | +130 | +2.3% | 46,500 |
| 2017/03/06 | 5,660 | 5,780 | 5,650 | 5,700 | +20 | +0.4% | 11,400 |
| 2017/03/03 | 5,620 | 5,690 | 5,540 | 5,680 | +40 | +0.7% | 13,700 |
| 2017/03/02 | 5,620 | 5,790 | 5,570 | 5,640 | +120 | +2.2% | 29,900 |
| 2017/03/01 | 5,600 | 5,600 | 5,410 | 5,520 | -60 | -1.1% | 28,300 |
| 2017/02/28 | 5,870 | 5,870 | 5,580 | 5,580 | -190 | -3.3% | 23,200 |
| 2017/02/27 | 5,870 | 5,900 | 5,760 | 5,770 | -100 | -1.7% | 16,200 |
| 2017/02/24 | 5,700 | 5,890 | 5,610 | 5,870 | +260 | +4.6% | 40,800 |
| 2017/02/23 | 5,690 | 5,740 | 5,540 | 5,610 | -60 | -1.1% | 15,800 |
| 2017/02/22 | 5,840 | 5,900 | 5,630 | 5,670 | -170 | -2.9% | 28,200 |
| 2017/02/21 | 5,590 | 5,850 | 5,560 | 5,840 | +340 | +6.2% | 46,900 |
| 2017/02/20 | 5,510 | 5,660 | 5,460 | 5,500 | -60 | -1.1% | 30,900 |
| 2017/02/17 | 5,570 | 5,730 | 5,520 | 5,560 | -100 | -1.8% | 17,600 |
| 2017/02/16 | 5,610 | 5,810 | 5,600 | 5,660 | +100 | +1.8% | 35,300 |
| 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 |
2051～
2100
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
