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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/12 | 1,692.3 | 1,734.6 | 1,680.8 | 1,734.6 | +30.8 | +1.8% | 28,340 |
| 2002/11/11 | 1,684.6 | 1,707.7 | 1,684.6 | 1,703.8 | +19.2 | +1.1% | 2,340 |
| 2002/11/08 | 1,692.3 | 1,692.3 | 1,684.6 | 1,684.6 | -7.7 | -0.5% | 1,300 |
| 2002/11/07 | 1,673.1 | 1,692.3 | 1,673.1 | 1,692.3 | - | - | 3,640 |
| 2002/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/05 | 1,692.3 | 1,715.4 | 1,676.9 | 1,676.9 | +42.3 | +2.6% | 24,960 |
| 2002/11/01 | 1,723.1 | 1,730.8 | 1,634.6 | 1,634.6 | -96.2 | -5.6% | 14,300 |
| 2002/10/31 | 1,730.8 | 1,730.8 | 1,730.8 | 1,730.8 | - | - | 780 |
| 2002/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/29 | 1,730.8 | 1,730.8 | 1,726.9 | 1,726.9 | -3.9 | -0.2% | 7,020 |
| 2002/10/28 | 1,726.9 | 1,730.8 | 1,726.9 | 1,730.8 | +3.9 | +0.2% | 3,120 |
| 2002/10/25 | 1,719.2 | 1,726.9 | 1,719.2 | 1,726.9 | +3.8 | +0.2% | 4,160 |
| 2002/10/24 | 1,723.1 | 1,723.1 | 1,723.1 | 1,723.1 | -7.7 | -0.4% | 2,080 |
| 2002/10/23 | 1,726.9 | 1,742.3 | 1,723.1 | 1,730.8 | +3.9 | +0.2% | 21,580 |
| 2002/10/22 | 1,730.8 | 1,730.8 | 1,711.5 | 1,726.9 | +15.4 | +0.9% | 35,100 |
| 2002/10/21 | 1,711.5 | 1,711.5 | 1,711.5 | 1,711.5 | +19.2 | +1.1% | 1,820 |
| 2002/10/18 | 1,634.6 | 1,692.3 | 1,634.6 | 1,692.3 | +57.7 | +3.5% | 10,920 |
| 2002/10/17 | 1,646.2 | 1,646.2 | 1,623.1 | 1,634.6 | +3.8 | +0.2% | 4,680 |
| 2002/10/16 | 1,607.7 | 1,634.6 | 1,607.7 | 1,630.8 | +23.1 | +1.4% | 74,880 |
| 2002/10/15 | 1,692.3 | 1,692.3 | 1,607.7 | 1,607.7 | -65.4 | -3.9% | 16,120 |
5501～
5550
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 | 213,600円 | -5.1% | -5.9% | 2.34% | 25.02倍 | 1.22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 | 100,200円 | +19.6% | -4.4% | 0.00% | 13.66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 | 222,600円 | +4.1% | +4.1% | 3.64% | 13.78倍 | 1.29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 | 62,500円 | +22.8% | +25.2% | 4.16% | 12.03倍 | 2.10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 | 221,900円 | +37.9% | +39.4% | 1.08% | 23.82倍 | 10.42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
