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 |
|---|---|---|---|---|---|---|---|
| 2003/06/13 | 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 |
| 2003/05/01 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 400 |
| 2003/04/30 | 1,510 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 600 |
| 2003/04/28 | 1,500 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 2,600 |
| 2003/04/25 | 1,460 | 1,500 | 1,460 | 1,500 | +25 | +1.7% | 15,600 |
| 2003/04/24 | 1,550 | 1,550 | 1,435 | 1,475 | -75 | -4.8% | 108,200 |
| 2003/04/23 | 1,545 | 1,560 | 1,545 | 1,550 | ±0 | ±0% | 8,400 |
| 2003/04/22 | 1,535 | 1,560 | 1,535 | 1,550 | +15 | +1% | 9,600 |
| 2003/04/21 | 1,505 | 1,575 | 1,500 | 1,535 | +25 | +1.7% | 20,200 |
| 2003/04/18 | 1,495 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 24,800 |
| 2003/04/17 | 1,475 | 1,495 | 1,470 | 1,490 | +20 | +1.4% | 33,600 |
| 2003/04/16 | 1,475 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 7,800 |
| 2003/04/15 | 1,440 | 1,475 | 1,440 | 1,470 | +25 | +1.7% | 42,800 |
| 2003/04/14 | 1,425 | 1,445 | 1,425 | 1,445 | +5 | +0.3% | 11,600 |
| 2003/04/11 | 1,420 | 1,460 | 1,420 | 1,440 | +10 | +0.7% | 29,800 |
| 2003/04/10 | 1,415 | 1,430 | 1,415 | 1,430 | +5 | +0.4% | 10,000 |
| 2003/04/09 | 1,410 | 1,425 | 1,400 | 1,425 | +20 | +1.4% | 215,800 |
| 2003/04/08 | 1,440 | 1,440 | 1,390 | 1,405 | -35 | -2.4% | 154,600 |
| 2003/04/07 | 1,375 | 1,440 | 1,375 | 1,440 | +75 | +5.5% | 110,800 |
| 2003/04/04 | 1,350 | 1,375 | 1,325 | 1,365 | +50 | +3.8% | 297,400 |
| 2003/04/03 | 1,265 | 1,350 | 1,250 | 1,315 | +60 | +4.8% | 201,800 |
5451～
5500
件表示中 / 5697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 | 209,300円 | -5.1% | -5.9% | 2.39% | 24.51倍 | 1.19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 | 88,100円 | +9.4% | +20.5% | 0.91% | 16.77倍 | 3.60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 |
| ＷＤＢ | 179,600円 | 0.0% | -15.0% | 3.48% | 14.63倍 | 1.10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 |
| ＦＲＯＮＴＥＯ | 91,800円 | +14.8% | +31.7% | 0.00% | 58.55倍 | 12.15倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| チャームケア | 110,300円 | +4.1% | +14.7% | 3.35% | 11.67倍 | 1.75倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
