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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,432 | 1,454 | 1,425 | 1,449 | +17 | +1.2% | 133,700 |
| 2014/06/26 | 1,441 | 1,448 | 1,410 | 1,432 | -19 | -1.3% | 336,700 |
| 2014/06/25 | 1,489 | 1,515 | 1,450 | 1,451 | -39 | -2.6% | 633,200 |
| 2014/06/24 | 1,488 | 1,505 | 1,482 | 1,490 | -11 | -0.7% | 169,400 |
| 2014/06/23 | 1,520 | 1,521 | 1,496 | 1,501 | -23 | -1.5% | 129,500 |
| 2014/06/20 | 1,544 | 1,546 | 1,515 | 1,524 | -19 | -1.2% | 104,000 |
| 2014/06/19 | 1,535 | 1,551 | 1,532 | 1,543 | +3 | +0.2% | 79,900 |
| 2014/06/18 | 1,559 | 1,559 | 1,537 | 1,540 | -20 | -1.3% | 76,700 |
| 2014/06/17 | 1,573 | 1,573 | 1,557 | 1,560 | -10 | -0.6% | 48,000 |
| 2014/06/16 | 1,562 | 1,577 | 1,558 | 1,570 | +12 | +0.8% | 87,800 |
| 2014/06/13 | 1,546 | 1,564 | 1,540 | 1,558 | +7 | +0.5% | 84,700 |
| 2014/06/12 | 1,537 | 1,553 | 1,530 | 1,551 | +8 | +0.5% | 84,500 |
| 2014/06/11 | 1,530 | 1,543 | 1,526 | 1,543 | +19 | +1.2% | 52,700 |
| 2014/06/10 | 1,537 | 1,543 | 1,520 | 1,524 | -13 | -0.8% | 46,100 |
| 2014/06/09 | 1,519 | 1,546 | 1,510 | 1,537 | +17 | +1.1% | 117,900 |
| 2014/06/06 | 1,531 | 1,533 | 1,508 | 1,520 | -13 | -0.8% | 105,200 |
| 2014/06/05 | 1,545 | 1,545 | 1,523 | 1,533 | -11 | -0.7% | 89,900 |
| 2014/06/04 | 1,546 | 1,560 | 1,529 | 1,544 | -8 | -0.5% | 108,700 |
| 2014/06/03 | 1,554 | 1,560 | 1,544 | 1,552 | -1 | -0.1% | 69,500 |
| 2014/06/02 | 1,523 | 1,564 | 1,507 | 1,553 | +35 | +2.3% | 147,800 |
| 2014/05/30 | 1,489 | 1,527 | 1,486 | 1,518 | +40 | +2.7% | 215,300 |
| 2014/05/29 | 1,477 | 1,484 | 1,462 | 1,478 | +1 | +0.1% | 71,800 |
| 2014/05/28 | 1,430 | 1,493 | 1,430 | 1,477 | +34 | +2.4% | 287,900 |
| 2014/05/27 | 1,441 | 1,468 | 1,430 | 1,443 | -2 | -0.1% | 142,400 |
| 2014/05/26 | 1,439 | 1,449 | 1,430 | 1,445 | +12 | +0.8% | 76,800 |
| 2014/05/23 | 1,437 | 1,440 | 1,390 | 1,433 | +8 | +0.6% | 133,000 |
| 2014/05/22 | 1,420 | 1,434 | 1,417 | 1,425 | +20 | +1.4% | 79,600 |
| 2014/05/21 | 1,412 | 1,418 | 1,396 | 1,405 | -9 | -0.6% | 53,000 |
| 2014/05/20 | 1,385 | 1,446 | 1,379 | 1,414 | +40 | +2.9% | 194,900 |
| 2014/05/19 | 1,400 | 1,409 | 1,366 | 1,374 | -14 | -1% | 130,000 |
| 2014/05/16 | 1,430 | 1,430 | 1,369 | 1,388 | -42 | -2.9% | 121,700 |
| 2014/05/15 | 1,436 | 1,444 | 1,400 | 1,430 | -5 | -0.3% | 124,400 |
| 2014/05/14 | 1,456 | 1,457 | 1,425 | 1,435 | -31 | -2.1% | 58,200 |
| 2014/05/13 | 1,445 | 1,469 | 1,409 | 1,466 | +9 | +0.6% | 159,200 |
| 2014/05/12 | 1,452 | 1,460 | 1,450 | 1,457 | +5 | +0.3% | 37,100 |
| 2014/05/09 | 1,456 | 1,462 | 1,450 | 1,452 | -8 | -0.5% | 32,900 |
| 2014/05/08 | 1,464 | 1,464 | 1,451 | 1,460 | +11 | +0.8% | 29,000 |
| 2014/05/07 | 1,465 | 1,466 | 1,445 | 1,449 | -17 | -1.2% | 44,600 |
| 2014/05/02 | 1,450 | 1,466 | 1,450 | 1,466 | +16 | +1.1% | 46,400 |
| 2014/05/01 | 1,421 | 1,452 | 1,420 | 1,450 | +29 | +2% | 89,000 |
| 2014/04/30 | 1,442 | 1,444 | 1,420 | 1,421 | -20 | -1.4% | 58,600 |
| 2014/04/28 | 1,442 | 1,445 | 1,432 | 1,441 | +5 | +0.3% | 49,100 |
| 2014/04/25 | 1,410 | 1,448 | 1,409 | 1,436 | +28 | +2% | 95,700 |
| 2014/04/24 | 1,398 | 1,409 | 1,389 | 1,408 | +11 | +0.8% | 60,900 |
| 2014/04/23 | 1,394 | 1,398 | 1,392 | 1,397 | +10 | +0.7% | 23,500 |
| 2014/04/22 | 1,389 | 1,396 | 1,386 | 1,387 | ±0 | ±0% | 38,800 |
| 2014/04/21 | 1,389 | 1,394 | 1,386 | 1,387 | +3 | +0.2% | 37,600 |
| 2014/04/18 | 1,389 | 1,390 | 1,372 | 1,384 | +3 | +0.2% | 36,900 |
| 2014/04/17 | 1,363 | 1,388 | 1,363 | 1,381 | +14 | +1% | 38,000 |
| 2014/04/16 | 1,355 | 1,367 | 1,348 | 1,367 | +23 | +1.7% | 58,100 |
2651～
2700
件表示中 / 5606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 | 210,000円 | -5.1% | -5.9% | 2.38% | 24.60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 |
| 日本空調 | 102,700円 | +4.8% | +1.0% | 3.89% | 12.66倍 | 1.45倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ワールドＨＤ | 201,300円 | +16.2% | +9.4% | 5.28% | 6.68倍 | 0.81倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| 山田コンサル | 173,200円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| アイロムＧ | 278,900円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
