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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 2,049 | 2,053 | 2,032 | 2,043 | +2 | +0.1% | 89,400 |
2024/03/01 | 2,040 | 2,045 | 2,029 | 2,041 | +11 | +0.5% | 74,900 |
2024/02/29 | 2,028 | 2,035 | 2,016 | 2,030 | ±0 | ±0% | 44,800 |
2024/02/28 | 1,999 | 2,057 | 1,999 | 2,030 | -13 | -0.6% | 126,800 |
2024/02/27 | 2,053 | 2,058 | 2,040 | 2,043 | -1 | ±0% | 133,200 |
2024/02/26 | 2,059 | 2,060 | 2,040 | 2,044 | -11 | -0.5% | 89,000 |
2024/02/22 | 2,066 | 2,067 | 2,053 | 2,055 | -10 | -0.5% | 57,100 |
2024/02/21 | 2,065 | 2,069 | 2,057 | 2,065 | +5 | +0.2% | 40,700 |
2024/02/20 | 2,075 | 2,075 | 2,060 | 2,060 | -5 | -0.2% | 36,000 |
2024/02/19 | 2,061 | 2,073 | 2,061 | 2,065 | +5 | +0.2% | 31,000 |
2024/02/16 | 2,059 | 2,070 | 2,050 | 2,060 | +6 | +0.3% | 35,600 |
2024/02/15 | 2,070 | 2,070 | 2,047 | 2,054 | -14 | -0.7% | 47,100 |
2024/02/14 | 2,073 | 2,073 | 2,062 | 2,068 | -6 | -0.3% | 44,100 |
2024/02/13 | 2,090 | 2,094 | 2,073 | 2,074 | -16 | -0.8% | 45,100 |
2024/02/09 | 2,094 | 2,097 | 2,082 | 2,090 | +4 | +0.2% | 42,700 |
2024/02/08 | 2,100 | 2,100 | 2,077 | 2,086 | -12 | -0.6% | 43,500 |
2024/02/07 | 2,109 | 2,114 | 2,095 | 2,098 | -4 | -0.2% | 33,500 |
2024/02/06 | 2,104 | 2,109 | 2,095 | 2,102 | -2 | -0.1% | 26,800 |
2024/02/05 | 2,100 | 2,109 | 2,097 | 2,104 | +5 | +0.2% | 24,600 |
2024/02/02 | 2,111 | 2,111 | 2,094 | 2,099 | +7 | +0.3% | 38,100 |
2024/02/01 | 2,102 | 2,102 | 2,081 | 2,092 | -10 | -0.5% | 36,000 |
2024/01/31 | 2,105 | 2,111 | 2,100 | 2,102 | -3 | -0.1% | 38,800 |
2024/01/30 | 2,106 | 2,111 | 2,101 | 2,105 | +3 | +0.1% | 40,600 |
2024/01/29 | 2,104 | 2,116 | 2,100 | 2,102 | -1 | ±0% | 35,800 |
2024/01/26 | 2,099 | 2,110 | 2,097 | 2,103 | +4 | +0.2% | 44,500 |
2024/01/25 | 2,092 | 2,104 | 2,091 | 2,099 | +7 | +0.3% | 32,200 |
2024/01/24 | 2,083 | 2,105 | 2,083 | 2,092 | +9 | +0.4% | 49,900 |
2024/01/23 | 2,074 | 2,087 | 2,074 | 2,083 | +10 | +0.5% | 38,600 |
2024/01/22 | 2,087 | 2,088 | 2,066 | 2,073 | -2 | -0.1% | 53,800 |
2024/01/19 | 2,086 | 2,097 | 2,075 | 2,075 | ±0 | ±0% | 70,300 |
2024/01/18 | 2,053 | 2,080 | 2,050 | 2,075 | -55 | -2.6% | 190,000 |
2024/01/17 | 2,136 | 2,145 | 2,129 | 2,130 | -2 | -0.1% | 39,000 |
2024/01/16 | 2,143 | 2,143 | 2,128 | 2,132 | -7 | -0.3% | 33,600 |
2024/01/15 | 2,125 | 2,147 | 2,124 | 2,139 | +19 | +0.9% | 50,800 |
2024/01/12 | 2,121 | 2,131 | 2,105 | 2,120 | -1 | ±0% | 55,200 |
2024/01/11 | 2,127 | 2,129 | 2,111 | 2,121 | +1 | ±0% | 51,500 |
2024/01/10 | 2,105 | 2,154 | 2,084 | 2,120 | +9 | +0.4% | 141,100 |
2024/01/09 | 2,110 | 2,123 | 2,110 | 2,111 | +5 | +0.2% | 68,900 |
2024/01/05 | 2,114 | 2,126 | 2,104 | 2,106 | -3 | -0.1% | 50,500 |
2024/01/04 | 2,103 | 2,110 | 2,090 | 2,109 | +5 | +0.2% | 46,400 |
2023/12/29 | 2,095 | 2,107 | 2,093 | 2,104 | +10 | +0.5% | 31,700 |
2023/12/28 | 2,085 | 2,097 | 2,085 | 2,094 | +4 | +0.2% | 20,700 |
2023/12/27 | 2,083 | 2,091 | 2,082 | 2,090 | +8 | +0.4% | 29,500 |
2023/12/26 | 2,091 | 2,096 | 2,078 | 2,082 | -12 | -0.6% | 25,100 |
2023/12/25 | 2,087 | 2,094 | 2,086 | 2,094 | +6 | +0.3% | 26,800 |
2023/12/22 | 2,081 | 2,089 | 2,075 | 2,088 | +7 | +0.3% | 24,600 |
2023/12/21 | 2,070 | 2,082 | 2,068 | 2,081 | +3 | +0.1% | 13,500 |
2023/12/20 | 2,080 | 2,084 | 2,077 | 2,078 | -6 | -0.3% | 15,400 |
2023/12/19 | 2,075 | 2,084 | 2,069 | 2,084 | +9 | +0.4% | 24,000 |
2023/12/18 | 2,076 | 2,076 | 2,061 | 2,075 | -1 | ±0% | 20,000 |
51~
100
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