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 |
|---|---|---|---|---|---|---|---|
| 2003/01/29 | 1,550 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 2,800 |
| 2003/01/28 | 1,600 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 2,200 |
| 2003/01/27 | 1,605 | 1,605 | 1,590 | 1,600 | -5 | -0.3% | 7,200 |
| 2003/01/24 | 1,585 | 1,615 | 1,580 | 1,605 | +5 | +0.3% | 18,600 |
| 2003/01/23 | 1,600 | 1,615 | 1,600 | 1,600 | +20 | +1.3% | 5,600 |
| 2003/01/22 | 1,615 | 1,615 | 1,550 | 1,580 | -35 | -2.2% | 6,000 |
| 2003/01/21 | 1,650 | 1,650 | 1,600 | 1,615 | -60 | -3.6% | 86,200 |
| 2003/01/20 | 1,700 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 5,800 |
| 2003/01/17 | 1,675 | 1,725 | 1,650 | 1,675 | +25 | +1.5% | 9,400 |
| 2003/01/16 | 1,575 | 1,650 | 1,575 | 1,650 | +75 | +4.8% | 12,000 |
| 2003/01/15 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 3,400 |
| 2003/01/14 | 1,575 | 1,575 | 1,570 | 1,575 | ±0 | ±0% | 1,600 |
| 2003/01/10 | 1,620 | 1,625 | 1,575 | 1,575 | - | - | 5,000 |
| 2003/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/08 | 1,625 | 1,625 | 1,625 | 1,625 | +45 | +2.8% | 2,800 |
| 2003/01/07 | 1,625 | 1,675 | 1,575 | 1,580 | -70 | -4.2% | 5,400 |
| 2003/01/06 | 1,650 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 5,000 |
| 2002/12/30 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 3,600 |
| 2002/12/27 | 1,725 | 1,730 | 1,690 | 1,700 | ±0 | ±0% | 10,400 |
| 2002/12/26 | 1,750 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 600 |
| 2002/12/25 | 1,750 | 1,750 | 1,750 | 1,750 | +211.5 | +13.7% | 1,000 |
| 2002/12/24 | 1,538.5 | 1,619.2 | 1,538.5 | 1,538.5 | ±0 | ±0% | 60,060 |
| 2002/12/20 | 1,500 | 1,538.5 | 1,480.8 | 1,538.5 | +38.5 | +2.6% | 13,260 |
| 2002/12/19 | 1,557.7 | 1,557.7 | 1,461.5 | 1,500 | -134.6 | -8.2% | 51,220 |
| 2002/12/18 | 1,750 | 1,750 | 1,634.6 | 1,634.6 | -126.9 | -7.2% | 8,060 |
| 2002/12/17 | 1,769.2 | 1,769.2 | 1,753.8 | 1,761.5 | -7.7 | -0.4% | 28,080 |
| 2002/12/16 | 1,692.3 | 1,769.2 | 1,692.3 | 1,769.2 | +76.9 | +4.5% | 28,860 |
| 2002/12/13 | 1,692.3 | 1,692.3 | 1,673.1 | 1,692.3 | +19.2 | +1.1% | 11,440 |
| 2002/12/12 | 1,557.7 | 1,673.1 | 1,557.7 | 1,673.1 | +115.4 | +7.4% | 48,880 |
| 2002/12/11 | 1,576.9 | 1,615.4 | 1,557.7 | 1,557.7 | +15.4 | +1% | 11,180 |
| 2002/12/10 | 1,538.5 | 1,557.7 | 1,523.1 | 1,542.3 | +23.1 | +1.5% | 69,940 |
| 2002/12/09 | 1,511.5 | 1,519.2 | 1,511.5 | 1,519.2 | +7.7 | +0.5% | 7,280 |
| 2002/12/06 | 1,503.8 | 1,511.5 | 1,503.8 | 1,511.5 | ±0 | ±0% | 3,120 |
| 2002/12/05 | 1,507.7 | 1,515.4 | 1,507.7 | 1,511.5 | +3.8 | +0.3% | 34,840 |
| 2002/12/04 | 1,461.5 | 1,519.2 | 1,461.5 | 1,507.7 | +26.9 | +1.8% | 21,580 |
| 2002/12/03 | 1,557.7 | 1,576.9 | 1,480.8 | 1,480.8 | -96.1 | -6.1% | 21,320 |
| 2002/12/02 | 1,538.5 | 1,615.4 | 1,538.5 | 1,576.9 | +57.7 | +3.8% | 70,460 |
| 2002/11/29 | 1,480.8 | 1,519.2 | 1,480.8 | 1,519.2 | +38.4 | +2.6% | 10,140 |
| 2002/11/28 | 1,519.2 | 1,519.2 | 1,480.8 | 1,480.8 | -57.7 | -3.8% | 3,900 |
| 2002/11/27 | 1,538.5 | 1,538.5 | 1,519.2 | 1,538.5 | ±0 | ±0% | 5,720 |
| 2002/11/26 | 1,538.5 | 1,557.7 | 1,538.5 | 1,538.5 | ±0 | ±0% | 26,000 |
| 2002/11/25 | 1,538.5 | 1,557.7 | 1,538.5 | 1,538.5 | ±0 | ±0% | 12,740 |
| 2002/11/22 | 1,500 | 1,538.5 | 1,500 | 1,538.5 | +38.5 | +2.6% | 4,940 |
| 2002/11/21 | 1,615.4 | 1,615.4 | 1,480.8 | 1,500 | -134.6 | -8.2% | 53,040 |
| 2002/11/20 | 1,653.8 | 1,653.8 | 1,634.6 | 1,634.6 | -19.2 | -1.2% | 26,780 |
| 2002/11/19 | 1,692.3 | 1,692.3 | 1,653.8 | 1,653.8 | -38.5 | -2.3% | 4,160 |
| 2002/11/18 | 1,711.5 | 1,711.5 | 1,692.3 | 1,692.3 | -30.8 | -1.8% | 8,320 |
| 2002/11/15 | 1,765.4 | 1,807.7 | 1,723.1 | 1,723.1 | -38.4 | -2.2% | 16,380 |
| 2002/11/14 | 1,750 | 1,761.5 | 1,750 | 1,761.5 | +11.5 | +0.7% | 3,900 |
| 2002/11/13 | 1,738.5 | 1,750 | 1,738.5 | 1,750 | +15.4 | +0.9% | 3,380 |
5451～
5500
件表示中 / 5604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 | 210,000円 | -5.1% | -5.9% | 2.38% | 24.60倍 | 1.20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 |
| 日本空調 | 103,300円 | +4.8% | +1.0% | 3.87% | 12.74倍 | 1.46倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ワールドＨＤ | 198,200円 | +16.2% | +9.4% | 5.36% | 6.58倍 | 0.80倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ＩＮＦＯＲＩＣＨ | 372,500円 | +46.2% | +25.1% | 0.00% | 15.19倍 | 6.73倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| クリーク＆リバ | 150,300円 | +19.3% | +35.4% | 2.99% | 9.93倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
