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 |
|---|---|---|---|---|---|---|---|
| 2003/08/06 | 1,425 | 1,425 | 1,390 | 1,425 | -5 | -0.3% | 29,800 |
| 2003/08/05 | 1,430 | 1,450 | 1,415 | 1,430 | ±0 | ±0% | 55,600 |
| 2003/08/04 | 1,450 | 1,450 | 1,425 | 1,430 | -20 | -1.4% | 68,200 |
| 2003/08/01 | 1,457.5 | 1,457.5 | 1,430 | 1,450 | -10 | -0.7% | 88,400 |
| 2003/07/31 | 1,450 | 1,460 | 1,425 | 1,460 | -5 | -0.3% | 105,600 |
| 2003/07/30 | 1,492.5 | 1,492.5 | 1,410 | 1,465 | -85 | -5.5% | 423,600 |
| 2003/07/29 | 1,565 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 33,800 |
| 2003/07/28 | 1,560 | 1,570 | 1,550 | 1,560 | ±0 | ±0% | 17,800 |
| 2003/07/25 | 1,555 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 10,400 |
| 2003/07/24 | 1,540 | 1,555 | 1,540 | 1,550 | +10 | +0.6% | 19,800 |
| 2003/07/23 | 1,550 | 1,550 | 1,535 | 1,540 | -5 | -0.3% | 44,400 |
| 2003/07/22 | 1,540 | 1,550 | 1,540 | 1,545 | +30 | +2% | 28,200 |
| 2003/07/18 | 1,515 | 1,535 | 1,515 | 1,515 | +15 | +1% | 21,800 |
| 2003/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | -15 | -1% | 7,600 |
| 2003/07/16 | 1,515 | 1,525 | 1,515 | 1,515 | ±0 | ±0% | 9,600 |
| 2003/07/15 | 1,465 | 1,525 | 1,450 | 1,515 | +110 | +7.8% | 11,000 |
| 2003/07/14 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 1,800 |
| 2003/07/11 | 1,400 | 1,405 | 1,400 | 1,405 | +30 | +2.2% | 2,400 |
| 2003/07/10 | 1,450 | 1,450 | 1,375 | 1,375 | -75 | -5.2% | 6,000 |
| 2003/07/09 | 1,450 | 1,460 | 1,445 | 1,450 | +50 | +3.6% | 9,800 |
| 2003/07/08 | 1,415 | 1,450 | 1,375 | 1,400 | -100 | -6.7% | 4,000 |
| 2003/07/07 | 1,500 | 1,535 | 1,470 | 1,500 | +50 | +3.4% | 15,600 |
| 2003/07/04 | 1,500 | 1,500 | 1,375 | 1,450 | +10 | +0.7% | 4,600 |
| 2003/07/03 | 1,380 | 1,440 | 1,375 | 1,440 | +85 | +6.3% | 16,000 |
| 2003/07/02 | 1,350 | 1,365 | 1,350 | 1,355 | +30 | +2.3% | 3,200 |
| 2003/07/01 | 1,300 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 10,200 |
| 2003/06/30 | 1,330 | 1,330 | 1,280 | 1,300 | -25 | -1.9% | 12,400 |
| 2003/06/27 | 1,325 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 12,800 |
| 2003/06/26 | 1,310 | 1,340 | 1,310 | 1,325 | +20 | +1.5% | 20,400 |
| 2003/06/25 | 1,285 | 1,310 | 1,285 | 1,305 | +40 | +3.2% | 10,800 |
| 2003/06/24 | 1,340 | 1,350 | 1,265 | 1,265 | -80 | -5.9% | 5,600 |
| 2003/06/23 | 1,350 | 1,360 | 1,345 | 1,345 | -5 | -0.4% | 38,400 |
| 2003/06/20 | 1,355 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 33,200 |
| 2003/06/19 | 1,355 | 1,360 | 1,355 | 1,360 | ±0 | ±0% | 400 |
| 2003/06/18 | 1,365 | 1,370 | 1,355 | 1,360 | -5 | -0.4% | 24,400 |
| 2003/06/17 | 1,350 | 1,385 | 1,350 | 1,365 | +5 | +0.4% | 32,000 |
| 2003/06/16 | 1,355 | 1,375 | 1,355 | 1,360 | -15 | -1.1% | 11,400 |
| 2003/06/13 | 1,385 | 1,400 | 1,370 | 1,375 | -25 | -1.8% | 6,200 |
| 2003/06/12 | 1,425 | 1,425 | 1,400 | 1,400 | -35 | -2.4% | 2,200 |
| 2003/06/11 | 1,435 | 1,445 | 1,435 | 1,435 | -15 | -1% | 6,400 |
| 2003/06/10 | 1,450 | 1,475 | 1,450 | 1,450 | -5 | -0.3% | 28,000 |
| 2003/06/09 | 1,445 | 1,460 | 1,440 | 1,455 | +15 | +1% | 63,000 |
| 2003/06/06 | 1,445 | 1,445 | 1,435 | 1,440 | +10 | +0.7% | 7,200 |
| 2003/06/05 | 1,435 | 1,445 | 1,430 | 1,430 | ±0 | ±0% | 2,400 |
| 2003/06/04 | 1,425 | 1,440 | 1,425 | 1,430 | +5 | +0.4% | 7,600 |
| 2003/06/03 | 1,445 | 1,450 | 1,425 | 1,425 | -10 | -0.7% | 33,600 |
| 2003/06/02 | 1,435 | 1,450 | 1,425 | 1,435 | ±0 | ±0% | 42,800 |
| 2003/05/30 | 1,445 | 1,450 | 1,400 | 1,435 | -15 | -1% | 15,400 |
| 2003/05/29 | 1,475 | 1,475 | 1,450 | 1,450 | -50 | -3.3% | 15,400 |
| 2003/05/28 | 1,485 | 1,500 | 1,485 | 1,500 | +25 | +1.7% | 1,200 |
5351～
5400
件表示中 / 5634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 | 212,700円 | -5.1% | -5.9% | 2.35% | 24.91倍 | 1.21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出セット「ふりホ」拡充 |
| ユカリア | 100,000円 | +19.6% | -4.4% | 0.00% | 13.63倍 | 1.98倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ステップ | 220,900円 | +4.1% | +4.1% | 3.67% | 13.67倍 | 1.28倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| アイモバイル | 65,700円 | +22.8% | +25.2% | 3.96% | 12.65倍 | 2.21倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| フィットイージ | 235,100円 | +37.9% | +39.4% | 1.02% | 25.24倍 | 11.04倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
