スタジオアリスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/17 | 2,030 | 2,037 | 2,026 | 2,033 | -5 | -0.2% | 11,000 |
2024/05/16 | 2,035 | 2,040 | 2,025 | 2,038 | +4 | +0.2% | 15,700 |
2024/05/15 | 2,051 | 2,054 | 2,030 | 2,034 | -15 | -0.7% | 35,800 |
2024/05/14 | 2,037 | 2,049 | 2,037 | 2,049 | +2 | +0.1% | 14,800 |
2024/05/13 | 2,031 | 2,047 | 2,031 | 2,047 | +12 | +0.6% | 12,800 |
2024/05/10 | 2,036 | 2,041 | 2,034 | 2,035 | -1 | ±0% | 10,500 |
2024/05/09 | 2,032 | 2,044 | 2,032 | 2,036 | +4 | +0.2% | 11,800 |
2024/05/08 | 2,042 | 2,048 | 2,032 | 2,032 | -11 | -0.5% | 14,200 |
2024/05/07 | 2,048 | 2,048 | 2,041 | 2,043 | -5 | -0.2% | 15,500 |
2024/05/02 | 2,050 | 2,051 | 2,041 | 2,048 | -4 | -0.2% | 17,000 |
2024/05/01 | 2,041 | 2,054 | 2,041 | 2,052 | +3 | +0.1% | 17,800 |
2024/04/30 | 2,049 | 2,049 | 2,032 | 2,049 | +17 | +0.8% | 29,100 |
2024/04/26 | 2,030 | 2,040 | 2,023 | 2,032 | -6 | -0.3% | 23,000 |
2024/04/25 | 2,040 | 2,048 | 2,035 | 2,038 | -2 | -0.1% | 19,200 |
2024/04/24 | 2,020 | 2,042 | 2,020 | 2,040 | +22 | +1.1% | 27,600 |
2024/04/23 | 2,005 | 2,024 | 2,005 | 2,018 | +16 | +0.8% | 30,900 |
2024/04/22 | 2,014 | 2,018 | 2,002 | 2,002 | -1 | ±0% | 38,000 |
2024/04/19 | 2,019 | 2,019 | 1,995 | 2,003 | -17 | -0.8% | 81,500 |
2024/04/18 | 2,011 | 2,027 | 2,011 | 2,020 | +14 | +0.7% | 29,800 |
2024/04/17 | 2,059 | 2,061 | 2,006 | 2,006 | +1 | ±0% | 90,300 |
2024/04/16 | 2,014 | 2,015 | 2,003 | 2,005 | -5 | -0.2% | 50,500 |
2024/04/15 | 2,029 | 2,048 | 2,008 | 2,010 | -24 | -1.2% | 93,400 |
2024/04/12 | 2,042 | 2,050 | 2,033 | 2,034 | -17 | -0.8% | 32,700 |
2024/04/11 | 2,055 | 2,055 | 2,040 | 2,051 | -6 | -0.3% | 42,700 |
2024/04/10 | 2,048 | 2,058 | 2,039 | 2,057 | +23 | +1.1% | 45,500 |
2024/04/09 | 2,035 | 2,039 | 2,029 | 2,034 | +3 | +0.1% | 21,100 |
2024/04/08 | 2,033 | 2,033 | 2,020 | 2,031 | +6 | +0.3% | 40,000 |
2024/04/05 | 2,020 | 2,028 | 2,016 | 2,025 | +5 | +0.2% | 36,600 |
2024/04/04 | 2,022 | 2,025 | 2,018 | 2,020 | -2 | -0.1% | 34,800 |
2024/04/03 | 2,020 | 2,028 | 2,015 | 2,022 | +1 | ±0% | 30,500 |
2024/04/02 | 2,028 | 2,030 | 2,013 | 2,021 | -7 | -0.3% | 42,000 |
2024/04/01 | 2,051 | 2,051 | 2,026 | 2,028 | -23 | -1.1% | 37,100 |
2024/03/29 | 2,058 | 2,062 | 2,051 | 2,051 | -10 | -0.5% | 29,400 |
2024/03/28 | 2,064 | 2,067 | 2,054 | 2,061 | -3 | -0.1% | 24,300 |
2024/03/27 | 2,060 | 2,064 | 2,058 | 2,064 | +4 | +0.2% | 38,000 |
2024/03/26 | 2,055 | 2,060 | 2,052 | 2,060 | +5 | +0.2% | 33,300 |
2024/03/25 | 2,051 | 2,060 | 2,051 | 2,055 | -5 | -0.2% | 33,500 |
2024/03/22 | 2,045 | 2,063 | 2,045 | 2,060 | +15 | +0.7% | 48,000 |
2024/03/21 | 2,050 | 2,050 | 2,040 | 2,045 | +3 | +0.1% | 28,800 |
2024/03/19 | 2,035 | 2,045 | 2,034 | 2,042 | +7 | +0.3% | 29,300 |
2024/03/18 | 2,042 | 2,043 | 2,033 | 2,035 | ±0 | ±0% | 26,500 |
2024/03/15 | 2,037 | 2,043 | 2,034 | 2,035 | -2 | -0.1% | 27,200 |
2024/03/14 | 2,037 | 2,042 | 2,031 | 2,037 | +7 | +0.3% | 30,400 |
2024/03/13 | 2,051 | 2,053 | 2,022 | 2,030 | -21 | -1% | 28,200 |
2024/03/12 | 2,050 | 2,059 | 2,042 | 2,051 | +8 | +0.4% | 46,600 |
2024/03/11 | 2,061 | 2,067 | 2,032 | 2,043 | -26 | -1.3% | 51,700 |
2024/03/08 | 2,057 | 2,069 | 2,045 | 2,069 | +20 | +1% | 95,300 |
2024/03/07 | 2,064 | 2,072 | 2,044 | 2,049 | -1 | ±0% | 82,100 |
2024/03/06 | 2,040 | 2,057 | 2,040 | 2,050 | +9 | +0.4% | 59,300 |
2024/03/05 | 2,043 | 2,051 | 2,041 | 2,041 | -2 | -0.1% | 46,000 |
1~
50
件表示中 / 5371件
類似銘柄と比較する
現在ご覧いただいている「スタジオアリス」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 |
---|---|---|---|---|---|---|---|---|
スタジオアリス | 203,300円 | +1.1% | +13.7% | 2.46% | 27.62倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の4割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
KNTCT | 130,300円 | +11.6% | -6.0% | 0.00% | 4.75倍 | 17.13倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
WDB | 175,200円 | +5.1% | -13.4% | 3.45% | 11.59倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
アドベンチャ | 458,500円 | +9.9% | -50.9% | 0.52% | 42.59倍 | 2.92倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
アイロムG | 278,200円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。国内外でCRO(医薬品開発受託)。iPS関連も事業化 |
市場注目の銘柄
チャート関連のコラム