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 |
|---|---|---|---|---|---|---|---|
| 2013/11/15 | 1,310 | 1,320 | 1,309 | 1,319 | +9 | +0.7% | 46,700 |
| 2013/11/14 | 1,301 | 1,317 | 1,301 | 1,310 | +6 | +0.5% | 56,100 |
| 2013/11/13 | 1,300 | 1,307 | 1,292 | 1,304 | ±0 | ±0% | 37,000 |
| 2013/11/12 | 1,285 | 1,304 | 1,276 | 1,304 | +16 | +1.2% | 67,700 |
| 2013/11/11 | 1,295 | 1,299 | 1,286 | 1,288 | -11 | -0.8% | 33,700 |
| 2013/11/08 | 1,300 | 1,304 | 1,290 | 1,299 | -3 | -0.2% | 29,700 |
| 2013/11/07 | 1,303 | 1,310 | 1,297 | 1,302 | +5 | +0.4% | 22,200 |
| 2013/11/06 | 1,286 | 1,306 | 1,285 | 1,297 | +14 | +1.1% | 39,400 |
| 2013/11/05 | 1,269 | 1,289 | 1,267 | 1,283 | +17 | +1.3% | 24,700 |
| 2013/11/01 | 1,270 | 1,270 | 1,265 | 1,266 | -4 | -0.3% | 35,800 |
| 2013/10/31 | 1,271 | 1,277 | 1,269 | 1,270 | -1 | -0.1% | 26,100 |
| 2013/10/30 | 1,278 | 1,279 | 1,270 | 1,271 | +4 | +0.3% | 24,500 |
| 2013/10/29 | 1,283 | 1,284 | 1,265 | 1,267 | -16 | -1.2% | 55,200 |
| 2013/10/28 | 1,287 | 1,289 | 1,280 | 1,283 | +2 | +0.2% | 20,400 |
| 2013/10/25 | 1,295 | 1,295 | 1,281 | 1,281 | -9 | -0.7% | 25,400 |
| 2013/10/24 | 1,289 | 1,294 | 1,285 | 1,290 | ±0 | ±0% | 18,500 |
| 2013/10/23 | 1,290 | 1,294 | 1,288 | 1,290 | +2 | +0.2% | 26,800 |
| 2013/10/22 | 1,281 | 1,288 | 1,281 | 1,288 | +8 | +0.6% | 16,400 |
| 2013/10/21 | 1,275 | 1,285 | 1,275 | 1,280 | +7 | +0.5% | 16,700 |
| 2013/10/18 | 1,280 | 1,280 | 1,271 | 1,273 | ±0 | ±0% | 16,700 |
| 2013/10/17 | 1,283 | 1,284 | 1,270 | 1,273 | +3 | +0.2% | 24,100 |
| 2013/10/16 | 1,285 | 1,285 | 1,261 | 1,270 | -8 | -0.6% | 39,600 |
| 2013/10/15 | 1,288 | 1,288 | 1,275 | 1,278 | -1 | -0.1% | 25,300 |
| 2013/10/11 | 1,286 | 1,290 | 1,275 | 1,279 | +6 | +0.5% | 33,000 |
| 2013/10/10 | 1,265 | 1,276 | 1,265 | 1,273 | +5 | +0.4% | 23,100 |
| 2013/10/09 | 1,260 | 1,268 | 1,254 | 1,268 | +5 | +0.4% | 27,100 |
| 2013/10/08 | 1,270 | 1,272 | 1,259 | 1,263 | -16 | -1.3% | 44,600 |
| 2013/10/07 | 1,286 | 1,294 | 1,277 | 1,279 | -15 | -1.2% | 39,500 |
| 2013/10/04 | 1,300 | 1,301 | 1,286 | 1,294 | -6 | -0.5% | 33,000 |
| 2013/10/03 | 1,307 | 1,313 | 1,300 | 1,300 | -7 | -0.5% | 26,000 |
| 2013/10/02 | 1,308 | 1,319 | 1,305 | 1,307 | +2 | +0.2% | 30,700 |
| 2013/10/01 | 1,293 | 1,317 | 1,288 | 1,305 | +17 | +1.3% | 47,600 |
| 2013/09/30 | 1,290 | 1,292 | 1,285 | 1,288 | -3 | -0.2% | 23,500 |
| 2013/09/27 | 1,284 | 1,293 | 1,284 | 1,291 | +8 | +0.6% | 20,700 |
| 2013/09/26 | 1,285 | 1,289 | 1,275 | 1,283 | ±0 | ±0% | 30,000 |
| 2013/09/25 | 1,289 | 1,290 | 1,278 | 1,283 | -3 | -0.2% | 33,800 |
| 2013/09/24 | 1,287 | 1,294 | 1,285 | 1,286 | -1 | -0.1% | 36,200 |
| 2013/09/20 | 1,286 | 1,288 | 1,282 | 1,287 | +6 | +0.5% | 21,500 |
| 2013/09/19 | 1,275 | 1,283 | 1,274 | 1,281 | +10 | +0.8% | 19,800 |
| 2013/09/18 | 1,265 | 1,279 | 1,264 | 1,271 | +1 | +0.1% | 24,700 |
| 2013/09/17 | 1,280 | 1,280 | 1,270 | 1,270 | -8 | -0.6% | 29,500 |
| 2013/09/13 | 1,261 | 1,280 | 1,261 | 1,278 | +10 | +0.8% | 29,600 |
| 2013/09/12 | 1,271 | 1,278 | 1,263 | 1,268 | -5 | -0.4% | 24,000 |
| 2013/09/11 | 1,270 | 1,280 | 1,269 | 1,273 | +12 | +1% | 24,900 |
| 2013/09/10 | 1,265 | 1,265 | 1,260 | 1,261 | +4 | +0.3% | 22,300 |
| 2013/09/09 | 1,253 | 1,259 | 1,247 | 1,257 | +20 | +1.6% | 30,900 |
| 2013/09/06 | 1,236 | 1,241 | 1,234 | 1,237 | +2 | +0.2% | 26,000 |
| 2013/09/05 | 1,234 | 1,240 | 1,232 | 1,235 | +1 | +0.1% | 21,000 |
| 2013/09/04 | 1,229 | 1,237 | 1,225 | 1,234 | +3 | +0.2% | 19,100 |
| 2013/09/03 | 1,220 | 1,233 | 1,220 | 1,231 | +12 | +1% | 17,800 |
2801～
2850
件表示中 / 5607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 | 101,400円 | +4.8% | +1.0% | 3.94% | 12.50倍 | 1.43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 | 201,100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 |
| アイロムＧ | 279,000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 |
| クリーク＆リバ | 149,200円 | +19.3% | +35.4% | 3.02% | 9.86倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
