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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 1,515 | 1,569 | 1,513 | 1,566 | +48 | +3.2% | 94,400 |
| 2008/07/22 | 1,490 | 1,519 | 1,489 | 1,518 | +3 | +0.2% | 52,000 |
| 2008/07/18 | 1,512 | 1,518 | 1,502 | 1,515 | +3 | +0.2% | 80,400 |
| 2008/07/17 | 1,489 | 1,522 | 1,480 | 1,512 | +52 | +3.6% | 94,000 |
| 2008/07/16 | 1,449 | 1,462 | 1,441 | 1,460 | +26 | +1.8% | 52,000 |
| 2008/07/15 | 1,430 | 1,455 | 1,424 | 1,434 | +5 | +0.3% | 44,000 |
| 2008/07/14 | 1,409 | 1,433 | 1,409 | 1,429 | +17 | +1.2% | 23,600 |
| 2008/07/11 | 1,415 | 1,425 | 1,407 | 1,412 | +5 | +0.4% | 33,500 |
| 2008/07/10 | 1,390 | 1,413 | 1,390 | 1,407 | +12 | +0.9% | 27,200 |
| 2008/07/09 | 1,409 | 1,415 | 1,381 | 1,395 | -13 | -0.9% | 45,800 |
| 2008/07/08 | 1,379 | 1,429 | 1,377 | 1,408 | +34 | +2.5% | 58,600 |
| 2008/07/07 | 1,358 | 1,378 | 1,341 | 1,374 | +17 | +1.3% | 24,800 |
| 2008/07/04 | 1,330 | 1,357 | 1,321 | 1,357 | +27 | +2% | 49,200 |
| 2008/07/03 | 1,338 | 1,338 | 1,310 | 1,330 | +3 | +0.2% | 51,900 |
| 2008/07/02 | 1,342 | 1,342 | 1,319 | 1,327 | -15 | -1.1% | 23,500 |
| 2008/07/01 | 1,329 | 1,345 | 1,311 | 1,342 | -7 | -0.5% | 38,500 |
| 2008/06/30 | 1,378 | 1,379 | 1,346 | 1,349 | -26 | -1.9% | 45,900 |
| 2008/06/27 | 1,317 | 1,380 | 1,315 | 1,375 | +45 | +3.4% | 56,400 |
| 2008/06/26 | 1,335 | 1,335 | 1,304 | 1,330 | -5 | -0.4% | 56,500 |
| 2008/06/25 | 1,293 | 1,341 | 1,290 | 1,335 | +15 | +1.1% | 124,800 |
| 2008/06/24 | 1,319 | 1,323 | 1,312 | 1,320 | +2 | +0.2% | 197,600 |
| 2008/06/23 | 1,323 | 1,323 | 1,318 | 1,318 | ±0 | ±0% | 44,800 |
| 2008/06/20 | 1,325 | 1,325 | 1,316 | 1,318 | +3 | +0.2% | 23,900 |
| 2008/06/19 | 1,324 | 1,326 | 1,312 | 1,315 | +5 | +0.4% | 18,600 |
| 2008/06/18 | 1,330 | 1,338 | 1,308 | 1,310 | -13 | -1% | 56,000 |
| 2008/06/17 | 1,295 | 1,327 | 1,291 | 1,323 | +32 | +2.5% | 57,000 |
| 2008/06/16 | 1,279 | 1,297 | 1,279 | 1,291 | +13 | +1% | 21,600 |
| 2008/06/13 | 1,284 | 1,294 | 1,269 | 1,278 | -26 | -2% | 21,700 |
| 2008/06/12 | 1,297 | 1,305 | 1,287 | 1,304 | +20 | +1.6% | 38,200 |
| 2008/06/11 | 1,292 | 1,304 | 1,284 | 1,284 | +1 | +0.1% | 35,200 |
| 2008/06/10 | 1,297 | 1,297 | 1,280 | 1,283 | +6 | +0.5% | 19,500 |
| 2008/06/09 | 1,273 | 1,289 | 1,255 | 1,277 | -11 | -0.9% | 27,400 |
| 2008/06/06 | 1,300 | 1,302 | 1,282 | 1,288 | -16 | -1.2% | 30,700 |
| 2008/06/05 | 1,288 | 1,306 | 1,272 | 1,304 | +15 | +1.2% | 24,400 |
| 2008/06/04 | 1,258 | 1,294 | 1,257 | 1,289 | +34 | +2.7% | 30,600 |
| 2008/06/03 | 1,260 | 1,273 | 1,254 | 1,255 | -5 | -0.4% | 24,500 |
| 2008/06/02 | 1,240 | 1,262 | 1,233 | 1,260 | +30 | +2.4% | 24,200 |
| 2008/05/30 | 1,237 | 1,239 | 1,223 | 1,230 | +13 | +1.1% | 25,300 |
| 2008/05/29 | 1,226 | 1,230 | 1,210 | 1,217 | +11 | +0.9% | 14,700 |
| 2008/05/28 | 1,230 | 1,230 | 1,206 | 1,206 | -9 | -0.7% | 17,800 |
| 2008/05/27 | 1,211 | 1,220 | 1,200 | 1,215 | ±0 | ±0% | 31,600 |
| 2008/05/26 | 1,250 | 1,253 | 1,212 | 1,215 | -42 | -3.3% | 41,200 |
| 2008/05/23 | 1,279 | 1,286 | 1,256 | 1,257 | -35 | -2.7% | 33,700 |
| 2008/05/22 | 1,280 | 1,294 | 1,272 | 1,292 | +9 | +0.7% | 10,700 |
| 2008/05/21 | 1,282 | 1,311 | 1,278 | 1,283 | +3 | +0.2% | 39,900 |
| 2008/05/20 | 1,271 | 1,282 | 1,271 | 1,280 | +3 | +0.2% | 15,600 |
| 2008/05/19 | 1,261 | 1,280 | 1,261 | 1,277 | +15 | +1.2% | 13,200 |
| 2008/05/16 | 1,292 | 1,297 | 1,261 | 1,262 | -28 | -2.2% | 34,200 |
| 2008/05/15 | 1,299 | 1,299 | 1,287 | 1,290 | -4 | -0.3% | 12,400 |
| 2008/05/14 | 1,272 | 1,300 | 1,267 | 1,294 | +23 | +1.8% | 35,900 |
4151～
4200
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
