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 |
|---|---|---|---|---|---|---|---|
| 2003/07/11 | 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 |
| 2003/05/27 | 1,475 | 1,500 | 1,475 | 1,475 | ±0 | ±0% | 16,200 |
| 2003/05/26 | 1,500 | 1,500 | 1,475 | 1,475 | -30 | -2% | 37,200 |
| 2003/05/23 | 1,500 | 1,520 | 1,500 | 1,505 | +5 | +0.3% | 24,400 |
| 2003/05/22 | 1,500 | 1,505 | 1,495 | 1,500 | -30 | -2% | 10,800 |
| 2003/05/21 | 1,575 | 1,580 | 1,530 | 1,530 | -45 | -2.9% | 5,800 |
| 2003/05/20 | 1,510 | 1,580 | 1,510 | 1,575 | +75 | +5% | 57,400 |
| 2003/05/19 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 6,600 |
| 2003/05/16 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 7,600 |
| 2003/05/15 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 3,000 |
| 2003/05/14 | 1,495 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 18,400 |
| 2003/05/13 | 1,455 | 1,500 | 1,455 | 1,500 | +40 | +2.7% | 11,400 |
| 2003/05/12 | 1,460 | 1,465 | 1,460 | 1,460 | ±0 | ±0% | 13,600 |
| 2003/05/09 | 1,460 | 1,465 | 1,460 | 1,460 | ±0 | ±0% | 6,000 |
| 2003/05/08 | 1,460 | 1,475 | 1,450 | 1,460 | -5 | -0.3% | 17,000 |
| 2003/05/07 | 1,460 | 1,475 | 1,460 | 1,465 | ±0 | ±0% | 1,800 |
| 2003/05/06 | 1,460 | 1,500 | 1,460 | 1,465 | +5 | +0.3% | 6,600 |
| 2003/05/02 | 1,480 | 1,480 | 1,460 | 1,460 | -45 | -3% | 3,800 |
5401～
5450
件表示中 / 5667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 | 215,100円 | -5.1% | -5.9% | 2.32% | 25.19倍 | 1.23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 |
| ＩＢＪ | 88,300円 | +9.4% | +20.5% | 0.91% | 16.82倍 | 3.99倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 燦ＨＤ | 161,100円 | +93.9% | - | 1.75% | 8.04倍 | 0.89倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ユカリア | 97,000円 | +19.6% | -4.4% | 0.00% | 13.22倍 | 1.92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 |
| ケアネット | 77,500円 | +11.8% | +0.1% | 1.55% | 21.65倍 | 2.91倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
