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 |
|---|---|---|---|---|---|---|---|
| 2002/10/31 | 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 |
| 2002/10/11 | 1,784.6 | 1,788.5 | 1,653.8 | 1,673.1 | -115.4 | -6.5% | 25,480 |
| 2002/10/10 | 1,803.8 | 1,807.7 | 1,784.6 | 1,788.5 | -23 | -1.3% | 34,580 |
| 2002/10/09 | 1,811.5 | 1,811.5 | 1,807.7 | 1,811.5 | +3.8 | +0.2% | 4,160 |
| 2002/10/08 | 1,811.5 | 1,811.5 | 1,807.7 | 1,807.7 | -3.8 | -0.2% | 5,200 |
| 2002/10/07 | 1,811.5 | 1,811.5 | 1,796.2 | 1,811.5 | ±0 | ±0% | 22,100 |
| 2002/10/04 | 1,811.5 | 1,819.2 | 1,811.5 | 1,811.5 | ±0 | ±0% | 9,100 |
| 2002/10/03 | 1,811.5 | 1,811.5 | 1,811.5 | 1,811.5 | -3.9 | -0.2% | 1,560 |
| 2002/10/02 | 1,823.1 | 1,826.9 | 1,807.7 | 1,815.4 | -15.4 | -0.8% | 21,840 |
| 2002/10/01 | 1,842.3 | 1,846.2 | 1,823.1 | 1,830.8 | -7.7 | -0.4% | 43,680 |
| 2002/09/30 | 1,850 | 1,857.7 | 1,830.8 | 1,838.5 | -11.5 | -0.6% | 67,340 |
| 2002/09/27 | 1,792.3 | 1,873.1 | 1,792.3 | 1,850 | +50 | +2.8% | 122,460 |
| 2002/09/26 | 1,769.2 | 1,800 | 1,769.2 | 1,800 | +30.8 | +1.7% | 14,820 |
| 2002/09/25 | 1,765.4 | 1,769.2 | 1,765.4 | 1,769.2 | +3.8 | +0.2% | 25,480 |
| 2002/09/24 | 1,769.2 | 1,776.9 | 1,761.5 | 1,765.4 | -3.8 | -0.2% | 21,580 |
| 2002/09/20 | 1,769.2 | 1,769.2 | 1,769.2 | 1,769.2 | -19.3 | -1.1% | 9,100 |
| 2002/09/19 | 1,823.1 | 1,826.9 | 1,750 | 1,788.5 | -34.6 | -1.9% | 44,200 |
| 2002/09/18 | 1,761.5 | 1,842.3 | 1,746.2 | 1,823.1 | +80.8 | +4.6% | 62,660 |
| 2002/09/17 | 1,723.1 | 1,761.5 | 1,711.5 | 1,742.3 | +11.5 | +0.7% | 42,380 |
| 2002/09/13 | 1,730.8 | 1,734.6 | 1,730.8 | 1,730.8 | -7.7 | -0.4% | 13,520 |
| 2002/09/12 | 1,750 | 1,750 | 1,730.8 | 1,738.5 | -30.7 | -1.7% | 20,800 |
| 2002/09/11 | 1,811.5 | 1,815.4 | 1,769.2 | 1,769.2 | -38.5 | -2.1% | 28,600 |
| 2002/09/10 | 1,730.8 | 1,846.2 | 1,730.8 | 1,807.7 | +76.9 | +4.4% | 137,800 |
| 2002/09/09 | 1,730.8 | 1,730.8 | 1,730.8 | 1,730.8 | +7.7 | +0.4% | 32,500 |
| 2002/09/06 | 1,730.8 | 1,734.6 | 1,723.1 | 1,723.1 | -11.5 | -0.7% | 28,080 |
| 2002/09/05 | 1,730.8 | 1,734.6 | 1,730.8 | 1,734.6 | +11.5 | +0.7% | 3,640 |
| 2002/09/04 | 1,726.9 | 1,730.8 | 1,715.4 | 1,723.1 | -7.7 | -0.4% | 22,620 |
| 2002/09/03 | 1,726.9 | 1,734.6 | 1,711.5 | 1,730.8 | ±0 | ±0% | 41,600 |
| 2002/09/02 | 1,730.8 | 1,734.6 | 1,726.9 | 1,730.8 | +7.7 | +0.4% | 83,200 |
| 2002/08/30 | 1,730.8 | 1,738.5 | 1,723.1 | 1,723.1 | -7.7 | -0.4% | 38,740 |
| 2002/08/29 | 1,711.5 | 1,734.6 | 1,688.5 | 1,730.8 | ±0 | ±0% | 103,220 |
| 2002/08/28 | 1,738.5 | 1,742.3 | 1,719.2 | 1,730.8 | -15.4 | -0.9% | 7,800 |
| 2002/08/27 | 1,746.2 | 1,746.2 | 1,715.4 | 1,746.2 | -3.8 | -0.2% | 62,660 |
| 2002/08/26 | 1,734.6 | 1,761.5 | 1,730.8 | 1,750 | ±0 | ±0% | 78,780 |
| 2002/08/23 | 1,788.5 | 1,815.4 | 1,730.8 | 1,750 | -50 | -2.8% | 105,300 |
| 2002/08/22 | 1,730.8 | 1,826.9 | 1,730.8 | 1,800 | +69.2 | +4% | 69,940 |
| 2002/08/21 | 1,726.9 | 1,738.5 | 1,703.8 | 1,730.8 | ±0 | ±0% | 72,020 |
| 2002/08/20 | 1,753.8 | 1,765.4 | 1,711.5 | 1,730.8 | -30.7 | -1.7% | 102,180 |
5601～
5650
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 | 210,500円 | -5.1% | -5.9% | 2.38% | 24.65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 |
| ＩＢＪ | 88,300円 | +9.4% | +20.5% | 0.91% | 16.81倍 | 3.61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 | 180,700円 | 0.0% | -15.0% | 3.46% | 14.72倍 | 1.11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 | 91,000円 | +14.8% | +31.7% | 0.00% | 58.04倍 | 12.04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 | 109,300円 | +4.1% | +14.7% | 3.39% | 11.56倍 | 1.73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
