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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,104 | 2,111 | 2,100 | 2,101 | -1 | ±0% | 7,700 |
| 2025/02/04 | 2,117 | 2,119 | 2,096 | 2,102 | -3 | -0.1% | 11,700 |
| 2025/02/03 | 2,129 | 2,134 | 2,105 | 2,105 | -27 | -1.3% | 22,000 |
| 2025/01/31 | 2,133 | 2,140 | 2,125 | 2,132 | -6 | -0.3% | 8,800 |
| 2025/01/30 | 2,123 | 2,138 | 2,123 | 2,138 | +21 | +1% | 17,200 |
| 2025/01/29 | 2,132 | 2,135 | 2,116 | 2,117 | -16 | -0.8% | 11,100 |
| 2025/01/28 | 2,130 | 2,140 | 2,123 | 2,133 | +2 | +0.1% | 11,300 |
| 2025/01/27 | 2,120 | 2,140 | 2,115 | 2,131 | +11 | +0.5% | 22,900 |
| 2025/01/24 | 2,102 | 2,127 | 2,102 | 2,120 | +18 | +0.9% | 20,500 |
| 2025/01/23 | 2,101 | 2,109 | 2,100 | 2,102 | +2 | +0.1% | 7,900 |
| 2025/01/22 | 2,095 | 2,103 | 2,095 | 2,100 | +5 | +0.2% | 7,800 |
| 2025/01/21 | 2,098 | 2,101 | 2,090 | 2,095 | +1 | ±0% | 8,600 |
| 2025/01/20 | 2,093 | 2,100 | 2,086 | 2,094 | ±0 | ±0% | 10,300 |
| 2025/01/17 | 2,097 | 2,102 | 2,085 | 2,094 | -3 | -0.1% | 12,800 |
| 2025/01/16 | 2,120 | 2,120 | 2,097 | 2,097 | -19 | -0.9% | 14,900 |
| 2025/01/15 | 2,093 | 2,117 | 2,093 | 2,116 | +23 | +1.1% | 14,500 |
| 2025/01/14 | 2,110 | 2,116 | 2,083 | 2,093 | +4 | +0.2% | 25,600 |
| 2025/01/10 | 2,098 | 2,100 | 2,081 | 2,089 | -11 | -0.5% | 14,700 |
| 2025/01/09 | 2,111 | 2,112 | 2,100 | 2,100 | -13 | -0.6% | 10,100 |
| 2025/01/08 | 2,110 | 2,115 | 2,099 | 2,113 | +5 | +0.2% | 12,300 |
| 2025/01/07 | 2,101 | 2,118 | 2,097 | 2,108 | +9 | +0.4% | 17,500 |
| 2025/01/06 | 2,107 | 2,110 | 2,098 | 2,099 | -5 | -0.2% | 20,200 |
| 2024/12/30 | 2,101 | 2,110 | 2,100 | 2,104 | ±0 | ±0% | 9,800 |
| 2024/12/27 | 2,105 | 2,108 | 2,098 | 2,104 | -3 | -0.1% | 14,700 |
| 2024/12/26 | 2,100 | 2,107 | 2,097 | 2,107 | +1 | ±0% | 17,400 |
| 2024/12/25 | 2,100 | 2,107 | 2,091 | 2,106 | +5 | +0.2% | 11,800 |
| 2024/12/24 | 2,100 | 2,108 | 2,100 | 2,101 | +1 | ±0% | 7,500 |
| 2024/12/23 | 2,107 | 2,107 | 2,095 | 2,100 | -7 | -0.3% | 12,100 |
| 2024/12/20 | 2,110 | 2,110 | 2,100 | 2,107 | +1 | ±0% | 9,500 |
| 2024/12/19 | 2,095 | 2,109 | 2,095 | 2,106 | +2 | +0.1% | 6,300 |
| 2024/12/18 | 2,103 | 2,107 | 2,099 | 2,104 | -6 | -0.3% | 8,800 |
| 2024/12/17 | 2,124 | 2,124 | 2,106 | 2,110 | -6 | -0.3% | 10,200 |
| 2024/12/16 | 2,123 | 2,129 | 2,116 | 2,116 | -13 | -0.6% | 11,500 |
| 2024/12/13 | 2,100 | 2,137 | 2,097 | 2,129 | +18 | +0.9% | 37,400 |
| 2024/12/12 | 2,108 | 2,115 | 2,103 | 2,111 | +3 | +0.1% | 17,500 |
| 2024/12/11 | 2,106 | 2,110 | 2,104 | 2,108 | -1 | ±0% | 9,000 |
| 2024/12/10 | 2,110 | 2,110 | 2,103 | 2,109 | +2 | +0.1% | 7,600 |
| 2024/12/09 | 2,107 | 2,116 | 2,103 | 2,107 | ±0 | ±0% | 13,600 |
| 2024/12/06 | 2,110 | 2,110 | 2,102 | 2,107 | +3 | +0.1% | 11,700 |
| 2024/12/05 | 2,099 | 2,104 | 2,097 | 2,104 | +5 | +0.2% | 9,900 |
| 2024/12/04 | 2,091 | 2,102 | 2,091 | 2,099 | -1 | ±0% | 10,500 |
| 2024/12/03 | 2,098 | 2,104 | 2,096 | 2,100 | +10 | +0.5% | 12,100 |
| 2024/12/02 | 2,088 | 2,096 | 2,086 | 2,090 | -6 | -0.3% | 8,700 |
| 2024/11/29 | 2,100 | 2,104 | 2,095 | 2,096 | -8 | -0.4% | 9,800 |
| 2024/11/28 | 2,075 | 2,108 | 2,075 | 2,104 | +22 | +1.1% | 35,400 |
| 2024/11/27 | 2,099 | 2,099 | 2,073 | 2,082 | -15 | -0.7% | 6,400 |
| 2024/11/26 | 2,090 | 2,102 | 2,087 | 2,097 | +7 | +0.3% | 11,000 |
| 2024/11/25 | 2,092 | 2,100 | 2,089 | 2,090 | ±0 | ±0% | 16,500 |
| 2024/11/22 | 2,086 | 2,096 | 2,082 | 2,090 | ±0 | ±0% | 11,300 |
| 2024/11/21 | 2,086 | 2,090 | 2,082 | 2,090 | +4 | +0.2% | 8,400 |
151～
200
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
