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 |
---|---|---|---|---|---|---|---|
2013/04/02 | 1,305 | 1,344 | 1,283 | 1,339 | +17 | +1.3% | 91,100 |
2013/04/01 | 1,340 | 1,352 | 1,315 | 1,322 | -44 | -3.2% | 67,000 |
2013/03/29 | 1,396 | 1,396 | 1,330 | 1,366 | -3 | -0.2% | 78,400 |
2013/03/28 | 1,337 | 1,369 | 1,327 | 1,369 | +51 | +3.9% | 93,700 |
2013/03/27 | 1,296 | 1,328 | 1,292 | 1,318 | +28 | +2.2% | 58,000 |
2013/03/26 | 1,295 | 1,298 | 1,283 | 1,290 | +2 | +0.2% | 43,800 |
2013/03/25 | 1,292 | 1,295 | 1,281 | 1,288 | +9 | +0.7% | 54,600 |
2013/03/22 | 1,283 | 1,302 | 1,279 | 1,279 | -2 | -0.2% | 59,400 |
2013/03/21 | 1,280 | 1,284 | 1,276 | 1,281 | +2 | +0.2% | 55,700 |
2013/03/19 | 1,276 | 1,284 | 1,275 | 1,279 | +4 | +0.3% | 38,800 |
2013/03/18 | 1,285 | 1,285 | 1,275 | 1,275 | -4 | -0.3% | 33,800 |
2013/03/15 | 1,277 | 1,287 | 1,275 | 1,279 | +8 | +0.6% | 25,000 |
2013/03/14 | 1,281 | 1,281 | 1,271 | 1,271 | -10 | -0.8% | 36,900 |
2013/03/13 | 1,296 | 1,296 | 1,281 | 1,281 | -10 | -0.8% | 34,000 |
2013/03/12 | 1,300 | 1,306 | 1,290 | 1,291 | +2 | +0.2% | 39,100 |
2013/03/11 | 1,285 | 1,298 | 1,282 | 1,289 | +9 | +0.7% | 35,400 |
2013/03/08 | 1,280 | 1,286 | 1,280 | 1,280 | -3 | -0.2% | 53,500 |
2013/03/07 | 1,284 | 1,289 | 1,283 | 1,283 | +2 | +0.2% | 46,400 |
2013/03/06 | 1,280 | 1,283 | 1,274 | 1,281 | +11 | +0.9% | 45,800 |
2013/03/05 | 1,271 | 1,280 | 1,264 | 1,270 | ±0 | ±0% | 56,000 |
2013/03/04 | 1,283 | 1,284 | 1,270 | 1,270 | ±0 | ±0% | 43,000 |
2013/03/01 | 1,268 | 1,270 | 1,257 | 1,270 | +8 | +0.6% | 29,900 |
2013/02/28 | 1,244 | 1,267 | 1,243 | 1,262 | +17 | +1.4% | 50,900 |
2013/02/27 | 1,248 | 1,248 | 1,237 | 1,245 | +6 | +0.5% | 36,300 |
2013/02/26 | 1,251 | 1,251 | 1,236 | 1,239 | -12 | -1% | 60,500 |
2013/02/25 | 1,256 | 1,260 | 1,247 | 1,251 | +6 | +0.5% | 42,500 |
2013/02/22 | 1,250 | 1,260 | 1,240 | 1,245 | -10 | -0.8% | 37,200 |
2013/02/21 | 1,260 | 1,263 | 1,253 | 1,255 | -7 | -0.6% | 22,900 |
2013/02/20 | 1,260 | 1,264 | 1,254 | 1,262 | +3 | +0.2% | 32,300 |
2013/02/19 | 1,258 | 1,263 | 1,252 | 1,259 | +8 | +0.6% | 14,300 |
2013/02/18 | 1,258 | 1,258 | 1,233 | 1,251 | +3 | +0.2% | 33,200 |
2013/02/15 | 1,237 | 1,252 | 1,222 | 1,248 | +19 | +1.5% | 44,200 |
2013/02/14 | 1,220 | 1,239 | 1,220 | 1,229 | +12 | +1% | 38,000 |
2013/02/13 | 1,251 | 1,254 | 1,215 | 1,217 | -39 | -3.1% | 71,800 |
2013/02/12 | 1,270 | 1,272 | 1,255 | 1,256 | -1 | -0.1% | 46,700 |
2013/02/08 | 1,286 | 1,289 | 1,255 | 1,257 | -32 | -2.5% | 54,700 |
2013/02/07 | 1,298 | 1,298 | 1,283 | 1,289 | -9 | -0.7% | 34,800 |
2013/02/06 | 1,314 | 1,315 | 1,297 | 1,298 | ±0 | ±0% | 30,500 |
2013/02/05 | 1,292 | 1,327 | 1,291 | 1,298 | +1 | +0.1% | 62,300 |
2013/02/04 | 1,309 | 1,311 | 1,297 | 1,297 | -8 | -0.6% | 38,900 |
2013/02/01 | 1,307 | 1,317 | 1,304 | 1,305 | +2 | +0.2% | 27,400 |
2013/01/31 | 1,302 | 1,306 | 1,300 | 1,303 | +1 | +0.1% | 15,700 |
2013/01/30 | 1,298 | 1,306 | 1,291 | 1,302 | +4 | +0.3% | 28,700 |
2013/01/29 | 1,301 | 1,305 | 1,296 | 1,298 | -2 | -0.2% | 27,800 |
2013/01/28 | 1,311 | 1,311 | 1,300 | 1,300 | -6 | -0.5% | 35,900 |
2013/01/25 | 1,299 | 1,308 | 1,296 | 1,306 | +21 | +1.6% | 25,700 |
2013/01/24 | 1,283 | 1,286 | 1,282 | 1,285 | +2 | +0.2% | 12,800 |
2013/01/23 | 1,282 | 1,294 | 1,282 | 1,283 | -9 | -0.7% | 23,800 |
2013/01/22 | 1,290 | 1,309 | 1,285 | 1,292 | +4 | +0.3% | 37,100 |
2013/01/21 | 1,285 | 1,290 | 1,284 | 1,288 | +5 | +0.4% | 22,100 |
3001~
3050
件表示中 / 5652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 | 1.22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 | 64,700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% | 11.95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 |
燦HD | 157,600円 | +93.9% | - | 1.79% | 7.87倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム