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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,369 | 1,376 | 1,351 | 1,356 | -15 | -1.1% | 39,400 |
| 2014/01/30 | 1,378 | 1,385 | 1,368 | 1,371 | -17 | -1.2% | 35,900 |
| 2014/01/29 | 1,390 | 1,392 | 1,380 | 1,388 | +7 | +0.5% | 18,600 |
| 2014/01/28 | 1,352 | 1,393 | 1,350 | 1,381 | +26 | +1.9% | 67,800 |
| 2014/01/27 | 1,365 | 1,377 | 1,350 | 1,355 | -19 | -1.4% | 68,200 |
| 2014/01/24 | 1,379 | 1,386 | 1,372 | 1,374 | -8 | -0.6% | 66,000 |
| 2014/01/23 | 1,391 | 1,393 | 1,382 | 1,382 | -8 | -0.6% | 34,500 |
| 2014/01/22 | 1,390 | 1,394 | 1,386 | 1,390 | ±0 | ±0% | 20,000 |
| 2014/01/21 | 1,395 | 1,396 | 1,390 | 1,390 | -2 | -0.1% | 29,400 |
| 2014/01/20 | 1,390 | 1,396 | 1,389 | 1,392 | +2 | +0.1% | 23,100 |
| 2014/01/17 | 1,396 | 1,396 | 1,382 | 1,390 | -3 | -0.2% | 27,800 |
| 2014/01/16 | 1,399 | 1,399 | 1,387 | 1,393 | -4 | -0.3% | 37,200 |
| 2014/01/15 | 1,388 | 1,397 | 1,378 | 1,397 | +15 | +1.1% | 52,300 |
| 2014/01/14 | 1,382 | 1,394 | 1,377 | 1,382 | -2 | -0.1% | 42,600 |
| 2014/01/10 | 1,382 | 1,386 | 1,370 | 1,384 | -3 | -0.2% | 56,600 |
| 2014/01/09 | 1,392 | 1,397 | 1,381 | 1,387 | -10 | -0.7% | 38,000 |
| 2014/01/08 | 1,397 | 1,398 | 1,390 | 1,397 | +11 | +0.8% | 38,000 |
| 2014/01/07 | 1,395 | 1,396 | 1,382 | 1,386 | -12 | -0.9% | 51,800 |
| 2014/01/06 | 1,385 | 1,399 | 1,382 | 1,398 | +13 | +0.9% | 73,300 |
| 2013/12/30 | 1,390 | 1,400 | 1,385 | 1,385 | -7 | -0.5% | 52,700 |
| 2013/12/27 | 1,378 | 1,394 | 1,373 | 1,392 | +14 | +1% | 58,200 |
| 2013/12/26 | 1,360 | 1,380 | 1,347 | 1,378 | -29 | -2.1% | 150,000 |
| 2013/12/25 | 1,409 | 1,418 | 1,406 | 1,407 | -11 | -0.8% | 165,800 |
| 2013/12/24 | 1,415 | 1,425 | 1,406 | 1,418 | -1 | -0.1% | 155,600 |
| 2013/12/20 | 1,420 | 1,423 | 1,417 | 1,419 | -2 | -0.1% | 84,200 |
| 2013/12/19 | 1,425 | 1,428 | 1,419 | 1,421 | -2 | -0.1% | 87,000 |
| 2013/12/18 | 1,421 | 1,428 | 1,420 | 1,423 | -1 | -0.1% | 58,300 |
| 2013/12/17 | 1,420 | 1,428 | 1,417 | 1,424 | +5 | +0.4% | 50,700 |
| 2013/12/16 | 1,415 | 1,422 | 1,412 | 1,419 | +3 | +0.2% | 86,900 |
| 2013/12/13 | 1,424 | 1,424 | 1,410 | 1,416 | -4 | -0.3% | 93,500 |
| 2013/12/12 | 1,415 | 1,422 | 1,405 | 1,420 | -4 | -0.3% | 74,900 |
| 2013/12/11 | 1,419 | 1,429 | 1,419 | 1,424 | +7 | +0.5% | 50,800 |
| 2013/12/10 | 1,414 | 1,423 | 1,413 | 1,417 | +2 | +0.1% | 64,900 |
| 2013/12/09 | 1,415 | 1,419 | 1,406 | 1,415 | +15 | +1.1% | 87,300 |
| 2013/12/06 | 1,393 | 1,409 | 1,387 | 1,400 | +10 | +0.7% | 72,200 |
| 2013/12/05 | 1,380 | 1,399 | 1,373 | 1,390 | +8 | +0.6% | 61,900 |
| 2013/12/04 | 1,385 | 1,390 | 1,380 | 1,382 | -11 | -0.8% | 54,700 |
| 2013/12/03 | 1,376 | 1,398 | 1,371 | 1,393 | +23 | +1.7% | 80,600 |
| 2013/12/02 | 1,358 | 1,372 | 1,355 | 1,370 | +21 | +1.6% | 96,800 |
| 2013/11/29 | 1,350 | 1,352 | 1,343 | 1,349 | +7 | +0.5% | 30,100 |
| 2013/11/28 | 1,347 | 1,352 | 1,341 | 1,342 | -1 | -0.1% | 30,400 |
| 2013/11/27 | 1,345 | 1,347 | 1,342 | 1,343 | +2 | +0.1% | 23,700 |
| 2013/11/26 | 1,343 | 1,346 | 1,340 | 1,341 | -4 | -0.3% | 25,100 |
| 2013/11/25 | 1,350 | 1,353 | 1,340 | 1,345 | +5 | +0.4% | 36,500 |
| 2013/11/22 | 1,330 | 1,355 | 1,330 | 1,340 | +10 | +0.8% | 44,100 |
| 2013/11/21 | 1,331 | 1,335 | 1,327 | 1,330 | -1 | -0.1% | 23,500 |
| 2013/11/20 | 1,328 | 1,337 | 1,326 | 1,331 | +5 | +0.4% | 24,500 |
| 2013/11/19 | 1,326 | 1,333 | 1,325 | 1,326 | -7 | -0.5% | 22,100 |
| 2013/11/18 | 1,323 | 1,344 | 1,322 | 1,333 | +14 | +1.1% | 75,600 |
| 2013/11/15 | 1,310 | 1,320 | 1,309 | 1,319 | +9 | +0.7% | 46,700 |
2751～
2800
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
