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 |
---|---|---|---|---|---|---|---|
2012/01/17 | 1,159 | 1,164 | 1,121 | 1,123 | -36 | -3.1% | 56,300 |
2012/01/16 | 1,180 | 1,183 | 1,159 | 1,159 | -37 | -3.1% | 29,300 |
2012/01/13 | 1,173 | 1,198 | 1,153 | 1,196 | +33 | +2.8% | 34,600 |
2012/01/12 | 1,203 | 1,205 | 1,155 | 1,163 | -45 | -3.7% | 59,200 |
2012/01/11 | 1,206 | 1,214 | 1,197 | 1,208 | +11 | +0.9% | 37,400 |
2012/01/10 | 1,216 | 1,235 | 1,195 | 1,197 | -19 | -1.6% | 40,000 |
2012/01/06 | 1,245 | 1,245 | 1,211 | 1,216 | -13 | -1.1% | 25,200 |
2012/01/05 | 1,220 | 1,245 | 1,210 | 1,229 | +19 | +1.6% | 44,500 |
2012/01/04 | 1,223 | 1,224 | 1,201 | 1,210 | +7 | +0.6% | 26,700 |
2011/12/30 | 1,207 | 1,208 | 1,199 | 1,203 | -4 | -0.3% | 10,900 |
2011/12/29 | 1,207 | 1,215 | 1,185 | 1,207 | ±0 | ±0% | 25,100 |
2011/12/28 | 1,198 | 1,207 | 1,185 | 1,207 | ±0 | ±0% | 49,100 |
2011/12/27 | 1,202 | 1,211 | 1,198 | 1,207 | +9 | +0.8% | 39,300 |
2011/12/26 | 1,209 | 1,217 | 1,195 | 1,198 | -6 | -0.5% | 50,100 |
2011/12/22 | 1,209 | 1,215 | 1,192 | 1,204 | -4 | -0.3% | 52,600 |
2011/12/21 | 1,231 | 1,234 | 1,206 | 1,208 | -9 | -0.7% | 30,000 |
2011/12/20 | 1,210 | 1,221 | 1,200 | 1,217 | +19 | +1.6% | 36,900 |
2011/12/19 | 1,219 | 1,219 | 1,187 | 1,198 | -16 | -1.3% | 39,800 |
2011/12/16 | 1,207 | 1,223 | 1,197 | 1,214 | +13 | +1.1% | 49,100 |
2011/12/15 | 1,207 | 1,207 | 1,186 | 1,201 | +7 | +0.6% | 52,900 |
2011/12/14 | 1,194 | 1,209 | 1,191 | 1,194 | ±0 | ±0% | 36,800 |
2011/12/13 | 1,190 | 1,225 | 1,190 | 1,194 | -32 | -2.6% | 76,300 |
2011/12/12 | 1,264 | 1,268 | 1,220 | 1,226 | -28 | -2.2% | 74,900 |
2011/12/09 | 1,240 | 1,280 | 1,227 | 1,254 | +14 | +1.1% | 88,600 |
2011/12/08 | 1,231 | 1,247 | 1,215 | 1,240 | +17 | +1.4% | 61,700 |
2011/12/07 | 1,180 | 1,227 | 1,179 | 1,223 | +49 | +4.2% | 64,100 |
2011/12/06 | 1,222 | 1,222 | 1,171 | 1,174 | -40 | -3.3% | 59,100 |
2011/12/05 | 1,255 | 1,263 | 1,207 | 1,214 | -12 | -1% | 83,000 |
2011/12/02 | 1,165 | 1,230 | 1,155 | 1,226 | +75 | +6.5% | 104,700 |
2011/12/01 | 1,124 | 1,156 | 1,105 | 1,151 | +46 | +4.2% | 81,300 |
2011/11/30 | 1,100 | 1,112 | 1,098 | 1,105 | +3 | +0.3% | 87,300 |
2011/11/29 | 1,107 | 1,108 | 1,063 | 1,102 | -2 | -0.2% | 83,300 |
2011/11/28 | 1,119 | 1,125 | 1,103 | 1,104 | -6 | -0.5% | 56,500 |
2011/11/25 | 1,125 | 1,144 | 1,103 | 1,110 | -15 | -1.3% | 33,900 |
2011/11/24 | 1,149 | 1,165 | 1,110 | 1,125 | -42 | -3.6% | 44,400 |
2011/11/22 | 1,163 | 1,172 | 1,156 | 1,167 | -15 | -1.3% | 25,000 |
2011/11/21 | 1,205 | 1,217 | 1,168 | 1,182 | -14 | -1.2% | 59,000 |
2011/11/18 | 1,157 | 1,206 | 1,157 | 1,196 | +32 | +2.7% | 85,800 |
2011/11/17 | 1,110 | 1,164 | 1,091 | 1,164 | +53 | +4.8% | 85,600 |
2011/11/16 | 1,145 | 1,163 | 1,109 | 1,111 | -44 | -3.8% | 68,900 |
2011/11/15 | 1,150 | 1,162 | 1,131 | 1,155 | -6 | -0.5% | 88,600 |
2011/11/14 | 1,211 | 1,229 | 1,149 | 1,161 | -57 | -4.7% | 109,400 |
2011/11/11 | 1,205 | 1,224 | 1,166 | 1,218 | +3 | +0.2% | 137,600 |
2011/11/10 | 1,283 | 1,283 | 1,210 | 1,215 | -97 | -7.4% | 134,500 |
2011/11/09 | 1,306 | 1,321 | 1,292 | 1,312 | -2 | -0.2% | 64,500 |
2011/11/08 | 1,340 | 1,350 | 1,312 | 1,314 | -28 | -2.1% | 54,300 |
2011/11/07 | 1,339 | 1,350 | 1,326 | 1,342 | +9 | +0.7% | 28,100 |
2011/11/04 | 1,315 | 1,346 | 1,315 | 1,333 | +24 | +1.8% | 54,600 |
2011/11/02 | 1,291 | 1,317 | 1,291 | 1,309 | -18 | -1.4% | 44,300 |
2011/11/01 | 1,346 | 1,359 | 1,325 | 1,327 | -41 | -3% | 43,000 |
3301~
3350
件表示中 / 5653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 | 214,700円 | -5.1% | -5.9% | 2.33% | 25.15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 |
燦HD | 163,100円 | +93.9% | - | 1.73% | 8.14倍 | 0.90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 |
フィットイージ | 227,300円 | +37.9% | +39.4% | 1.06% | 24.40倍 | 10.68倍 |
|
FC軸に24時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
キタハマキャピ | 8,700円 | +7665.1% | - | 0.00% | 177.55倍 | 17.76倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム