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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 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 |
| 2014/04/15 | 1,346 | 1,350 | 1,340 | 1,344 | -2 | -0.1% | 22,500 |
| 2014/04/14 | 1,334 | 1,352 | 1,329 | 1,346 | +17 | +1.3% | 31,000 |
| 2014/04/11 | 1,329 | 1,339 | 1,318 | 1,329 | -9 | -0.7% | 32,400 |
| 2014/04/10 | 1,335 | 1,359 | 1,330 | 1,338 | +20 | +1.5% | 53,700 |
| 2014/04/09 | 1,341 | 1,343 | 1,317 | 1,318 | -33 | -2.4% | 65,000 |
2701～
2750
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 | 214,500円 | -5.1% | -5.9% | 2.33% | 25.12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 |
| アイモバイル | 64,700円 | +22.8% | +25.2% | 4.02% | 12.29倍 | 2.15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 | 280,400円 | -3.1% | -7.1% | 2.85% | 11.94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 | 160,000円 | +19.3% | +35.4% | 2.81% | 10.57倍 | 2.13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 | 92,800円 | +19.6% | -4.4% | 0.00% | 12.64倍 | 1.83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
