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 |
---|---|---|---|---|---|---|---|
2014/09/01 | 1,387 | 1,391 | 1,374 | 1,377 | -11 | -0.8% | 47,000 |
2014/08/29 | 1,385 | 1,397 | 1,384 | 1,388 | +1 | +0.1% | 35,500 |
2014/08/28 | 1,402 | 1,404 | 1,384 | 1,387 | -21 | -1.5% | 71,700 |
2014/08/27 | 1,415 | 1,418 | 1,405 | 1,408 | -6 | -0.4% | 34,600 |
2014/08/26 | 1,415 | 1,429 | 1,411 | 1,414 | ±0 | ±0% | 46,500 |
2014/08/25 | 1,424 | 1,429 | 1,411 | 1,414 | -9 | -0.6% | 38,400 |
2014/08/22 | 1,414 | 1,425 | 1,413 | 1,423 | +11 | +0.8% | 24,500 |
2014/08/21 | 1,434 | 1,434 | 1,411 | 1,412 | -7 | -0.5% | 32,200 |
2014/08/20 | 1,425 | 1,432 | 1,416 | 1,419 | -9 | -0.6% | 42,000 |
2014/08/19 | 1,448 | 1,448 | 1,418 | 1,428 | -19 | -1.3% | 56,600 |
2014/08/18 | 1,444 | 1,458 | 1,443 | 1,447 | +3 | +0.2% | 17,200 |
2014/08/15 | 1,441 | 1,446 | 1,438 | 1,444 | +1 | +0.1% | 15,600 |
2014/08/14 | 1,443 | 1,447 | 1,438 | 1,443 | -1 | -0.1% | 18,900 |
2014/08/13 | 1,423 | 1,450 | 1,409 | 1,444 | +35 | +2.5% | 42,600 |
2014/08/12 | 1,400 | 1,420 | 1,382 | 1,409 | +4 | +0.3% | 89,300 |
2014/08/11 | 1,411 | 1,421 | 1,402 | 1,405 | ±0 | ±0% | 32,400 |
2014/08/08 | 1,429 | 1,430 | 1,402 | 1,405 | -24 | -1.7% | 37,500 |
2014/08/07 | 1,428 | 1,430 | 1,420 | 1,429 | -1 | -0.1% | 28,200 |
2014/08/06 | 1,440 | 1,440 | 1,427 | 1,430 | -10 | -0.7% | 35,800 |
2014/08/05 | 1,446 | 1,452 | 1,440 | 1,440 | -6 | -0.4% | 23,000 |
2014/08/04 | 1,443 | 1,453 | 1,438 | 1,446 | +1 | +0.1% | 19,700 |
2014/08/01 | 1,439 | 1,468 | 1,439 | 1,445 | +1 | +0.1% | 35,000 |
2014/07/31 | 1,471 | 1,472 | 1,442 | 1,444 | -20 | -1.4% | 49,100 |
2014/07/30 | 1,484 | 1,484 | 1,459 | 1,464 | -19 | -1.3% | 50,000 |
2014/07/29 | 1,474 | 1,485 | 1,466 | 1,483 | +17 | +1.2% | 32,100 |
2014/07/28 | 1,455 | 1,473 | 1,455 | 1,466 | +11 | +0.8% | 30,200 |
2014/07/25 | 1,453 | 1,459 | 1,450 | 1,455 | +2 | +0.1% | 15,600 |
2014/07/24 | 1,450 | 1,456 | 1,441 | 1,453 | +3 | +0.2% | 32,200 |
2014/07/23 | 1,450 | 1,456 | 1,447 | 1,450 | -2 | -0.1% | 12,500 |
2014/07/22 | 1,448 | 1,465 | 1,443 | 1,452 | +12 | +0.8% | 19,100 |
2014/07/18 | 1,442 | 1,445 | 1,435 | 1,440 | -12 | -0.8% | 23,100 |
2014/07/17 | 1,450 | 1,457 | 1,446 | 1,452 | +7 | +0.5% | 23,400 |
2014/07/16 | 1,447 | 1,452 | 1,443 | 1,445 | -7 | -0.5% | 25,800 |
2014/07/15 | 1,450 | 1,453 | 1,442 | 1,452 | +8 | +0.6% | 27,400 |
2014/07/14 | 1,442 | 1,451 | 1,438 | 1,444 | -5 | -0.3% | 21,300 |
2014/07/11 | 1,450 | 1,456 | 1,439 | 1,449 | -1 | -0.1% | 37,700 |
2014/07/10 | 1,460 | 1,468 | 1,450 | 1,450 | +3 | +0.2% | 38,700 |
2014/07/09 | 1,456 | 1,469 | 1,445 | 1,447 | -24 | -1.6% | 43,900 |
2014/07/08 | 1,480 | 1,482 | 1,456 | 1,471 | +2 | +0.1% | 67,100 |
2014/07/07 | 1,489 | 1,490 | 1,468 | 1,469 | -20 | -1.3% | 50,500 |
2014/07/04 | 1,487 | 1,492 | 1,483 | 1,489 | +6 | +0.4% | 69,200 |
2014/07/03 | 1,483 | 1,487 | 1,462 | 1,483 | +3 | +0.2% | 57,600 |
2014/07/02 | 1,485 | 1,485 | 1,476 | 1,480 | +6 | +0.4% | 71,400 |
2014/07/01 | 1,478 | 1,483 | 1,471 | 1,474 | -3 | -0.2% | 89,000 |
2014/06/30 | 1,459 | 1,477 | 1,455 | 1,477 | +28 | +1.9% | 111,600 |
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 |
2651~
2700
件表示中 / 5651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 | 214,000円 | -5.1% | -5.9% | 2.34% | 25.06倍 | 1.22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 |
アイモバイル | 64,300円 | +22.8% | +25.2% | 4.04% | 12.21倍 | 2.14倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
スバル興 | 281,600円 | -3.1% | -7.1% | 2.84% | 11.99倍 | 1.02倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
クリーク&リバ | 160,900円 | +19.3% | +35.4% | 2.80% | 10.63倍 | 2.14倍 |
|
テレビ・ゲーム・Web・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
ユカリア | 92,900円 | +19.6% | -4.4% | 0.00% | 12.66倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム