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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,104 | 2,110 | 2,095 | 2,097 | -1 | ±0% | 11,900 |
| 2024/07/23 | 2,104 | 2,108 | 2,090 | 2,098 | +2 | +0.1% | 16,400 |
| 2024/07/22 | 2,103 | 2,110 | 2,093 | 2,096 | -7 | -0.3% | 15,800 |
| 2024/07/19 | 2,118 | 2,118 | 2,100 | 2,103 | -3 | -0.1% | 12,600 |
| 2024/07/18 | 2,115 | 2,123 | 2,106 | 2,106 | -12 | -0.6% | 16,800 |
| 2024/07/17 | 2,110 | 2,124 | 2,110 | 2,118 | +8 | +0.4% | 10,400 |
| 2024/07/16 | 2,155 | 2,155 | 2,108 | 2,110 | -30 | -1.4% | 32,500 |
| 2024/07/12 | 2,104 | 2,150 | 2,102 | 2,140 | +38 | +1.8% | 49,300 |
| 2024/07/11 | 2,104 | 2,112 | 2,102 | 2,102 | -2 | -0.1% | 17,800 |
| 2024/07/10 | 2,100 | 2,112 | 2,088 | 2,104 | +1 | ±0% | 28,900 |
| 2024/07/09 | 2,085 | 2,106 | 2,085 | 2,103 | +21 | +1% | 22,100 |
| 2024/07/08 | 2,118 | 2,118 | 2,081 | 2,082 | -36 | -1.7% | 24,600 |
| 2024/07/05 | 2,120 | 2,123 | 2,116 | 2,118 | ±0 | ±0% | 7,100 |
| 2024/07/04 | 2,118 | 2,127 | 2,116 | 2,118 | +2 | +0.1% | 9,800 |
| 2024/07/03 | 2,123 | 2,128 | 2,116 | 2,116 | +1 | ±0% | 14,300 |
| 2024/07/02 | 2,129 | 2,129 | 2,115 | 2,115 | -14 | -0.7% | 15,000 |
| 2024/07/01 | 2,134 | 2,140 | 2,127 | 2,129 | -5 | -0.2% | 10,400 |
| 2024/06/28 | 2,150 | 2,150 | 2,121 | 2,134 | -12 | -0.6% | 13,300 |
| 2024/06/27 | 2,152 | 2,157 | 2,140 | 2,146 | -5 | -0.2% | 26,000 |
| 2024/06/26 | 2,150 | 2,155 | 2,139 | 2,151 | +1 | ±0% | 29,900 |
| 2024/06/25 | 2,136 | 2,154 | 2,119 | 2,150 | +14 | +0.7% | 47,500 |
| 2024/06/24 | 2,115 | 2,137 | 2,113 | 2,136 | +30 | +1.4% | 91,100 |
| 2024/06/21 | 2,114 | 2,138 | 2,088 | 2,106 | -15 | -0.7% | 76,400 |
| 2024/06/20 | 2,150 | 2,150 | 2,120 | 2,121 | -21 | -1% | 40,500 |
| 2024/06/19 | 2,149 | 2,149 | 2,134 | 2,142 | +7 | +0.3% | 36,500 |
| 2024/06/18 | 2,125 | 2,148 | 2,121 | 2,135 | ±0 | ±0% | 45,400 |
| 2024/06/17 | 2,136 | 2,136 | 2,112 | 2,135 | +1 | ±0% | 62,100 |
| 2024/06/14 | 2,087 | 2,134 | 2,086 | 2,134 | +35 | +1.7% | 73,900 |
| 2024/06/13 | 2,093 | 2,099 | 2,088 | 2,099 | +8 | +0.4% | 30,100 |
| 2024/06/12 | 2,072 | 2,093 | 2,072 | 2,091 | +4 | +0.2% | 23,900 |
| 2024/06/11 | 2,090 | 2,096 | 2,073 | 2,087 | -1 | ±0% | 32,100 |
| 2024/06/10 | 2,071 | 2,088 | 2,065 | 2,088 | +17 | +0.8% | 43,000 |
| 2024/06/07 | 2,060 | 2,072 | 2,060 | 2,071 | +11 | +0.5% | 27,900 |
| 2024/06/06 | 2,050 | 2,065 | 2,050 | 2,060 | +2 | +0.1% | 27,700 |
| 2024/06/05 | 2,050 | 2,070 | 2,042 | 2,058 | +6 | +0.3% | 37,900 |
| 2024/06/04 | 2,045 | 2,055 | 2,036 | 2,052 | +6 | +0.3% | 29,000 |
| 2024/06/03 | 2,040 | 2,046 | 2,033 | 2,046 | +4 | +0.2% | 31,300 |
| 2024/05/31 | 2,025 | 2,042 | 2,020 | 2,042 | +22 | +1.1% | 31,500 |
| 2024/05/30 | 2,002 | 2,025 | 2,002 | 2,020 | +17 | +0.8% | 31,300 |
| 2024/05/29 | 2,015 | 2,015 | 2,002 | 2,003 | -12 | -0.6% | 33,700 |
| 2024/05/28 | 2,022 | 2,026 | 2,015 | 2,015 | -8 | -0.4% | 12,800 |
| 2024/05/27 | 2,030 | 2,030 | 2,017 | 2,023 | -2 | -0.1% | 17,100 |
| 2024/05/24 | 2,025 | 2,030 | 2,022 | 2,025 | -2 | -0.1% | 10,800 |
| 2024/05/23 | 2,030 | 2,036 | 2,026 | 2,027 | -4 | -0.2% | 16,600 |
| 2024/05/22 | 2,032 | 2,042 | 2,031 | 2,031 | -2 | -0.1% | 15,200 |
| 2024/05/21 | 2,039 | 2,039 | 2,033 | 2,033 | -1 | ±0% | 8,800 |
| 2024/05/20 | 2,033 | 2,043 | 2,033 | 2,034 | +1 | ±0% | 10,400 |
| 2024/05/17 | 2,030 | 2,037 | 2,026 | 2,033 | -5 | -0.2% | 11,000 |
| 2024/05/16 | 2,035 | 2,040 | 2,025 | 2,038 | +4 | +0.2% | 15,700 |
| 2024/05/15 | 2,051 | 2,054 | 2,030 | 2,034 | -15 | -0.7% | 35,800 |
251～
300
件表示中 / 5667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 | 215,100円 | -5.1% | -5.9% | 2.32% | 25.19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 |
| ＩＢＪ | 88,300円 | +9.4% | +20.5% | 0.91% | 16.82倍 | 3.99倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 燦ＨＤ | 161,100円 | +93.9% | - | 1.75% | 8.04倍 | 0.89倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ユカリア | 97,000円 | +19.6% | -4.4% | 0.00% | 13.22倍 | 1.92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 |
| ケアネット | 77,500円 | +11.8% | +0.1% | 1.55% | 21.65倍 | 2.91倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
