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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,055 | 2,063 | 2,050 | 2,051 | +2 | +0.1% | 14,000 |
| 2024/10/04 | 2,047 | 2,062 | 2,046 | 2,049 | +2 | +0.1% | 16,100 |
| 2024/10/03 | 2,067 | 2,067 | 2,041 | 2,047 | +13 | +0.6% | 9,700 |
| 2024/10/02 | 2,048 | 2,065 | 2,031 | 2,034 | -21 | -1% | 23,900 |
| 2024/10/01 | 2,068 | 2,068 | 2,043 | 2,055 | -9 | -0.4% | 14,400 |
| 2024/09/30 | 2,063 | 2,093 | 2,050 | 2,064 | -33 | -1.6% | 18,500 |
| 2024/09/27 | 2,093 | 2,117 | 2,084 | 2,097 | -4 | -0.2% | 35,200 |
| 2024/09/26 | 2,091 | 2,101 | 2,087 | 2,101 | +10 | +0.5% | 36,600 |
| 2024/09/25 | 2,091 | 2,091 | 2,080 | 2,091 | ±0 | ±0% | 12,100 |
| 2024/09/24 | 2,081 | 2,094 | 2,075 | 2,091 | +11 | +0.5% | 25,900 |
| 2024/09/20 | 2,076 | 2,083 | 2,070 | 2,080 | -3 | -0.1% | 16,000 |
| 2024/09/19 | 2,084 | 2,091 | 2,066 | 2,083 | -1 | ±0% | 20,700 |
| 2024/09/18 | 2,077 | 2,097 | 2,065 | 2,084 | +7 | +0.3% | 33,000 |
| 2024/09/17 | 2,062 | 2,081 | 2,057 | 2,077 | +17 | +0.8% | 27,300 |
| 2024/09/13 | 2,054 | 2,069 | 2,052 | 2,060 | +2 | +0.1% | 27,500 |
| 2024/09/12 | 2,038 | 2,062 | 2,038 | 2,058 | +20 | +1% | 24,300 |
| 2024/09/11 | 2,056 | 2,056 | 2,027 | 2,038 | -18 | -0.9% | 22,700 |
| 2024/09/10 | 2,040 | 2,072 | 2,040 | 2,056 | +4 | +0.2% | 30,000 |
| 2024/09/09 | 2,012 | 2,052 | 2,005 | 2,052 | +30 | +1.5% | 49,200 |
| 2024/09/06 | 2,033 | 2,037 | 2,022 | 2,022 | -6 | -0.3% | 26,500 |
| 2024/09/05 | 2,043 | 2,047 | 2,014 | 2,028 | -19 | -0.9% | 65,700 |
| 2024/09/04 | 2,038 | 2,068 | 2,038 | 2,047 | +15 | +0.7% | 73,400 |
| 2024/09/03 | 2,018 | 2,051 | 2,016 | 2,032 | +22 | +1.1% | 54,100 |
| 2024/09/02 | 2,020 | 2,025 | 2,003 | 2,010 | -7 | -0.3% | 49,600 |
| 2024/08/30 | 2,022 | 2,030 | 2,015 | 2,017 | -11 | -0.5% | 45,900 |
| 2024/08/29 | 2,063 | 2,065 | 2,018 | 2,028 | -74 | -3.5% | 271,500 |
| 2024/08/28 | 2,109 | 2,113 | 2,089 | 2,102 | -8 | -0.4% | 312,900 |
| 2024/08/27 | 2,110 | 2,116 | 2,105 | 2,110 | ±0 | ±0% | 92,200 |
| 2024/08/26 | 2,100 | 2,112 | 2,097 | 2,110 | +13 | +0.6% | 66,800 |
| 2024/08/23 | 2,093 | 2,107 | 2,090 | 2,097 | +6 | +0.3% | 49,300 |
| 2024/08/22 | 2,076 | 2,091 | 2,074 | 2,091 | +15 | +0.7% | 34,700 |
| 2024/08/21 | 2,074 | 2,086 | 2,074 | 2,076 | -9 | -0.4% | 26,200 |
| 2024/08/20 | 2,070 | 2,088 | 2,066 | 2,085 | +6 | +0.3% | 30,500 |
| 2024/08/19 | 2,089 | 2,098 | 2,079 | 2,079 | -10 | -0.5% | 31,300 |
| 2024/08/16 | 2,097 | 2,097 | 2,081 | 2,089 | +1 | ±0% | 71,600 |
| 2024/08/15 | 2,082 | 2,094 | 2,078 | 2,088 | +6 | +0.3% | 16,900 |
| 2024/08/14 | 2,090 | 2,093 | 2,072 | 2,082 | -6 | -0.3% | 18,200 |
| 2024/08/13 | 2,089 | 2,095 | 2,070 | 2,088 | ±0 | ±0% | 21,400 |
| 2024/08/09 | 2,089 | 2,089 | 2,058 | 2,088 | +32 | +1.6% | 25,600 |
| 2024/08/08 | 2,050 | 2,088 | 2,049 | 2,056 | -2 | -0.1% | 20,800 |
| 2024/08/07 | 2,045 | 2,082 | 2,040 | 2,058 | +2 | +0.1% | 34,500 |
| 2024/08/06 | 2,040 | 2,070 | 2,021 | 2,056 | +47 | +2.3% | 72,700 |
| 2024/08/05 | 2,043 | 2,065 | 1,952 | 2,009 | -54 | -2.6% | 95,900 |
| 2024/08/02 | 2,095 | 2,095 | 2,060 | 2,063 | -39 | -1.9% | 44,400 |
| 2024/08/01 | 2,120 | 2,139 | 2,098 | 2,102 | -37 | -1.7% | 30,100 |
| 2024/07/31 | 2,107 | 2,139 | 2,105 | 2,139 | +31 | +1.5% | 26,100 |
| 2024/07/30 | 2,114 | 2,114 | 2,102 | 2,108 | -6 | -0.3% | 20,700 |
| 2024/07/29 | 2,115 | 2,116 | 2,100 | 2,114 | +5 | +0.2% | 20,000 |
| 2024/07/26 | 2,107 | 2,112 | 2,097 | 2,109 | +2 | +0.1% | 18,900 |
| 2024/07/25 | 2,105 | 2,118 | 2,098 | 2,107 | +10 | +0.5% | 20,600 |
201～
250
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
