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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/20 | 2,080 | 2,090 | 2,079 | 2,086 | +6 | +0.3% | 6,500 |
| 2024/11/19 | 2,081 | 2,099 | 2,079 | 2,080 | -1 | ±0% | 12,100 |
| 2024/11/18 | 2,060 | 2,088 | 2,059 | 2,081 | +30 | +1.5% | 35,000 |
| 2024/11/15 | 2,050 | 2,058 | 2,050 | 2,051 | +1 | ±0% | 6,600 |
| 2024/11/14 | 2,051 | 2,059 | 2,050 | 2,050 | -8 | -0.4% | 5,300 |
| 2024/11/13 | 2,045 | 2,065 | 2,040 | 2,058 | +13 | +0.6% | 11,700 |
| 2024/11/12 | 2,052 | 2,060 | 2,045 | 2,045 | -7 | -0.3% | 9,800 |
| 2024/11/11 | 2,040 | 2,052 | 2,038 | 2,052 | +7 | +0.3% | 7,000 |
| 2024/11/08 | 2,050 | 2,057 | 2,041 | 2,045 | -9 | -0.4% | 4,800 |
| 2024/11/07 | 2,049 | 2,059 | 2,041 | 2,054 | +5 | +0.2% | 13,000 |
| 2024/11/06 | 2,035 | 2,049 | 2,031 | 2,049 | +19 | +0.9% | 10,200 |
| 2024/11/05 | 2,037 | 2,040 | 2,028 | 2,030 | -12 | -0.6% | 9,200 |
| 2024/11/01 | 2,041 | 2,051 | 2,040 | 2,042 | -3 | -0.1% | 4,400 |
| 2024/10/31 | 2,040 | 2,054 | 2,033 | 2,045 | +7 | +0.3% | 15,300 |
| 2024/10/30 | 2,035 | 2,041 | 2,025 | 2,038 | -6 | -0.3% | 25,700 |
| 2024/10/29 | 2,030 | 2,045 | 2,030 | 2,044 | +14 | +0.7% | 12,500 |
| 2024/10/28 | 2,009 | 2,032 | 2,009 | 2,030 | +24 | +1.2% | 18,400 |
| 2024/10/25 | 2,013 | 2,015 | 2,003 | 2,006 | -7 | -0.3% | 20,500 |
| 2024/10/24 | 2,012 | 2,019 | 2,011 | 2,013 | +1 | ±0% | 9,800 |
| 2024/10/23 | 2,012 | 2,024 | 2,012 | 2,012 | ±0 | ±0% | 14,800 |
| 2024/10/22 | 2,019 | 2,026 | 2,008 | 2,012 | -4 | -0.2% | 24,900 |
| 2024/10/21 | 2,026 | 2,028 | 2,016 | 2,016 | +1 | ±0% | 8,200 |
| 2024/10/18 | 2,016 | 2,024 | 2,014 | 2,015 | ±0 | ±0% | 14,200 |
| 2024/10/17 | 2,022 | 2,029 | 2,015 | 2,015 | -7 | -0.3% | 16,600 |
| 2024/10/16 | 2,021 | 2,037 | 2,017 | 2,022 | +6 | +0.3% | 29,600 |
| 2024/10/15 | 2,054 | 2,054 | 2,005 | 2,016 | -26 | -1.3% | 54,800 |
| 2024/10/11 | 2,053 | 2,060 | 2,040 | 2,042 | -11 | -0.5% | 19,800 |
| 2024/10/10 | 2,054 | 2,056 | 2,040 | 2,053 | -1 | ±0% | 9,300 |
| 2024/10/09 | 2,040 | 2,054 | 2,040 | 2,054 | +14 | +0.7% | 8,100 |
| 2024/10/08 | 2,051 | 2,058 | 2,040 | 2,040 | -11 | -0.5% | 13,000 |
151～
200
件表示中 / 5667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 | 215,100円 | -5.1% | -5.9% | 2.32% | 25.19倍 | 1.23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% | 16.82倍 | 3.99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 |
| 燦ＨＤ | 161,100円 | +93.9% | - | 1.75% | 8.04倍 | 0.89倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ユカリア | 97,000円 | +19.6% | -4.4% | 0.00% | 13.22倍 | 1.92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 |
| ケアネット | 77,500円 | +11.8% | +0.1% | 1.55% | 21.65倍 | 2.91倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
