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 |
|---|---|---|---|---|---|---|---|
| 2008/10/07 | 1,443 | 1,443 | 1,378 | 1,420 | -50 | -3.4% | 43,600 |
| 2008/10/06 | 1,519 | 1,519 | 1,449 | 1,470 | -66 | -4.3% | 40,300 |
| 2008/10/03 | 1,536 | 1,563 | 1,518 | 1,536 | -38 | -2.4% | 31,200 |
| 2008/10/02 | 1,538 | 1,577 | 1,538 | 1,574 | +29 | +1.9% | 30,700 |
| 2008/10/01 | 1,565 | 1,565 | 1,532 | 1,545 | -12 | -0.8% | 10,100 |
| 2008/09/30 | 1,550 | 1,557 | 1,509 | 1,557 | -23 | -1.5% | 22,800 |
| 2008/09/29 | 1,546 | 1,580 | 1,540 | 1,580 | +37 | +2.4% | 43,300 |
| 2008/09/26 | 1,561 | 1,580 | 1,531 | 1,543 | -27 | -1.7% | 39,200 |
| 2008/09/25 | 1,593 | 1,593 | 1,552 | 1,570 | -29 | -1.8% | 20,500 |
| 2008/09/24 | 1,550 | 1,623 | 1,550 | 1,599 | +45 | +2.9% | 40,100 |
| 2008/09/22 | 1,601 | 1,605 | 1,551 | 1,554 | -17 | -1.1% | 34,200 |
| 2008/09/19 | 1,605 | 1,627 | 1,562 | 1,571 | -94 | -5.6% | 72,600 |
| 2008/09/18 | 1,598 | 1,670 | 1,582 | 1,665 | +62 | +3.9% | 93,400 |
| 2008/09/17 | 1,600 | 1,604 | 1,561 | 1,603 | +4 | +0.3% | 89,700 |
| 2008/09/16 | 1,549 | 1,615 | 1,520 | 1,599 | +47 | +3% | 131,500 |
| 2008/09/12 | 1,520 | 1,560 | 1,519 | 1,552 | +50 | +3.3% | 61,300 |
| 2008/09/11 | 1,549 | 1,553 | 1,492 | 1,502 | -67 | -4.3% | 42,600 |
| 2008/09/10 | 1,510 | 1,574 | 1,490 | 1,569 | +65 | +4.3% | 51,200 |
| 2008/09/09 | 1,512 | 1,539 | 1,490 | 1,504 | -7 | -0.5% | 38,800 |
| 2008/09/08 | 1,545 | 1,545 | 1,502 | 1,511 | -4 | -0.3% | 25,500 |
| 2008/09/05 | 1,450 | 1,528 | 1,425 | 1,515 | +46 | +3.1% | 42,100 |
| 2008/09/04 | 1,521 | 1,534 | 1,465 | 1,469 | -98 | -6.3% | 65,700 |
| 2008/09/03 | 1,511 | 1,580 | 1,506 | 1,567 | +71 | +4.7% | 99,200 |
| 2008/09/02 | 1,530 | 1,530 | 1,482 | 1,496 | -33 | -2.2% | 37,800 |
| 2008/09/01 | 1,521 | 1,534 | 1,502 | 1,529 | +8 | +0.5% | 68,900 |
| 2008/08/29 | 1,515 | 1,524 | 1,506 | 1,521 | +7 | +0.5% | 49,400 |
| 2008/08/28 | 1,487 | 1,514 | 1,481 | 1,514 | -3 | -0.2% | 41,000 |
| 2008/08/27 | 1,494 | 1,522 | 1,482 | 1,517 | +5 | +0.3% | 24,200 |
| 2008/08/26 | 1,510 | 1,530 | 1,496 | 1,512 | -26 | -1.7% | 17,300 |
| 2008/08/25 | 1,504 | 1,538 | 1,478 | 1,538 | +4 | +0.3% | 59,400 |
| 2008/08/22 | 1,454 | 1,537 | 1,441 | 1,534 | +81 | +5.6% | 109,200 |
| 2008/08/21 | 1,471 | 1,471 | 1,423 | 1,453 | -18 | -1.2% | 51,400 |
| 2008/08/20 | 1,499 | 1,499 | 1,464 | 1,471 | -30 | -2% | 48,100 |
| 2008/08/19 | 1,520 | 1,521 | 1,490 | 1,501 | -45 | -2.9% | 100,200 |
| 2008/08/18 | 1,575 | 1,597 | 1,542 | 1,546 | -29 | -1.8% | 43,200 |
| 2008/08/15 | 1,534 | 1,587 | 1,534 | 1,575 | +42 | +2.7% | 98,000 |
| 2008/08/14 | 1,491 | 1,539 | 1,474 | 1,533 | +56 | +3.8% | 58,900 |
| 2008/08/13 | 1,529 | 1,529 | 1,427 | 1,477 | -70 | -4.5% | 263,800 |
| 2008/08/12 | 1,675 | 1,675 | 1,525 | 1,547 | -153 | -9% | 171,100 |
| 2008/08/11 | 1,650 | 1,703 | 1,650 | 1,700 | +71 | +4.4% | 112,500 |
| 2008/08/08 | 1,581 | 1,639 | 1,581 | 1,629 | +20 | +1.2% | 103,600 |
| 2008/08/07 | 1,581 | 1,617 | 1,570 | 1,609 | +66 | +4.3% | 119,800 |
| 2008/08/06 | 1,502 | 1,566 | 1,502 | 1,543 | +50 | +3.3% | 75,800 |
| 2008/08/05 | 1,544 | 1,574 | 1,490 | 1,493 | -96 | -6% | 93,400 |
| 2008/08/04 | 1,543 | 1,605 | 1,543 | 1,589 | +40 | +2.6% | 51,400 |
| 2008/08/01 | 1,551 | 1,563 | 1,544 | 1,549 | -31 | -2% | 41,100 |
| 2008/07/31 | 1,620 | 1,623 | 1,580 | 1,580 | -41 | -2.5% | 60,000 |
| 2008/07/30 | 1,563 | 1,626 | 1,558 | 1,621 | +88 | +5.7% | 160,100 |
| 2008/07/29 | 1,489 | 1,538 | 1,489 | 1,533 | +33 | +2.2% | 84,600 |
| 2008/07/28 | 1,528 | 1,531 | 1,500 | 1,500 | -35 | -2.3% | 88,600 |
4051～
4100
件表示中 / 5605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 | 209,200円 | -5.1% | -5.9% | 2.39% | 24.50倍 | 1.19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 | 102,200円 | +4.8% | +1.0% | 3.91% | 12.60倍 | 1.44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 |
| ＩＮＦＯＲＩＣＨ | 375,000円 | +46.2% | +25.1% | 0.00% | 15.30倍 | 6.78倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ワールドＨＤ | 198,200円 | +16.2% | +9.4% | 5.36% | 6.58倍 | 0.80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 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01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
