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 |
|---|---|---|---|---|---|---|---|
| 2008/02/29 | 1,360 | 1,368 | 1,343 | 1,344 | -35 | -2.5% | 26,100 |
| 2008/02/28 | 1,350 | 1,386 | 1,334 | 1,379 | +29 | +2.1% | 44,600 |
| 2008/02/27 | 1,357 | 1,392 | 1,343 | 1,350 | +5 | +0.4% | 58,800 |
| 2008/02/26 | 1,372 | 1,385 | 1,345 | 1,345 | -11 | -0.8% | 39,400 |
| 2008/02/25 | 1,364 | 1,374 | 1,347 | 1,356 | ±0 | ±0% | 29,200 |
| 2008/02/22 | 1,333 | 1,366 | 1,332 | 1,356 | +14 | +1% | 27,000 |
| 2008/02/21 | 1,338 | 1,366 | 1,334 | 1,342 | -3 | -0.2% | 45,700 |
| 2008/02/20 | 1,335 | 1,369 | 1,335 | 1,345 | +11 | +0.8% | 51,000 |
| 2008/02/19 | 1,374 | 1,374 | 1,334 | 1,334 | -20 | -1.5% | 45,500 |
| 2008/02/18 | 1,351 | 1,393 | 1,350 | 1,354 | +4 | +0.3% | 60,100 |
| 2008/02/15 | 1,340 | 1,358 | 1,313 | 1,350 | ±0 | ±0% | 74,500 |
| 2008/02/14 | 1,350 | 1,360 | 1,332 | 1,350 | +19 | +1.4% | 112,300 |
| 2008/02/13 | 1,251 | 1,367 | 1,251 | 1,331 | +150 | +12.7% | 159,800 |
| 2008/02/12 | 1,176 | 1,198 | 1,176 | 1,181 | -5 | -0.4% | 23,100 |
| 2008/02/08 | 1,170 | 1,198 | 1,170 | 1,186 | +33 | +2.9% | 43,600 |
| 2008/02/07 | 1,157 | 1,162 | 1,150 | 1,153 | -24 | -2% | 41,000 |
| 2008/02/06 | 1,199 | 1,199 | 1,167 | 1,177 | -46 | -3.8% | 25,600 |
| 2008/02/05 | 1,197 | 1,225 | 1,197 | 1,223 | +25 | +2.1% | 41,000 |
| 2008/02/04 | 1,201 | 1,212 | 1,180 | 1,198 | -1 | -0.1% | 38,000 |
| 2008/02/01 | 1,218 | 1,220 | 1,198 | 1,199 | -12 | -1% | 28,000 |
| 2008/01/31 | 1,145 | 1,215 | 1,138 | 1,211 | +60 | +5.2% | 52,100 |
| 2008/01/30 | 1,172 | 1,172 | 1,150 | 1,151 | +3 | +0.3% | 86,300 |
| 2008/01/29 | 1,177 | 1,178 | 1,145 | 1,148 | +42 | +3.8% | 101,100 |
| 2008/01/28 | 1,123 | 1,127 | 1,106 | 1,106 | +3 | +0.3% | 30,500 |
| 2008/01/25 | 1,084 | 1,111 | 1,084 | 1,103 | +38 | +3.6% | 30,000 |
| 2008/01/24 | 1,045 | 1,082 | 1,042 | 1,065 | +23 | +2.2% | 26,700 |
| 2008/01/23 | 1,021 | 1,065 | 1,021 | 1,042 | +35 | +3.5% | 37,800 |
| 2008/01/22 | 1,065 | 1,065 | 1,007 | 1,007 | -59 | -5.5% | 37,000 |
| 2008/01/21 | 1,093 | 1,100 | 1,065 | 1,066 | -6 | -0.6% | 52,200 |
| 2008/01/18 | 1,055 | 1,082 | 1,052 | 1,072 | +16 | +1.5% | 65,500 |
| 2008/01/17 | 1,062 | 1,075 | 1,010 | 1,056 | -26 | -2.4% | 41,100 |
| 2008/01/16 | 1,100 | 1,110 | 1,025 | 1,082 | -28 | -2.5% | 66,900 |
| 2008/01/15 | 1,130 | 1,142 | 1,109 | 1,110 | -13 | -1.2% | 55,800 |
| 2008/01/11 | 1,165 | 1,180 | 1,100 | 1,123 | -38 | -3.3% | 38,800 |
| 2008/01/10 | 1,195 | 1,199 | 1,152 | 1,161 | -14 | -1.2% | 24,100 |
| 2008/01/09 | 1,149 | 1,175 | 1,137 | 1,175 | +25 | +2.2% | 24,600 |
| 2008/01/08 | 1,170 | 1,172 | 1,141 | 1,150 | -22 | -1.9% | 43,700 |
| 2008/01/07 | 1,175 | 1,235 | 1,156 | 1,172 | -3 | -0.3% | 65,100 |
| 2008/01/04 | 1,211 | 1,211 | 1,169 | 1,175 | -37 | -3.1% | 25,400 |
| 2007/12/28 | 1,240 | 1,250 | 1,211 | 1,212 | -23 | -1.9% | 20,100 |
| 2007/12/27 | 1,225 | 1,243 | 1,225 | 1,235 | +20 | +1.6% | 40,600 |
| 2007/12/26 | 1,211 | 1,222 | 1,204 | 1,215 | -3 | -0.2% | 25,600 |
| 2007/12/25 | 1,230 | 1,230 | 1,201 | 1,218 | -32 | -2.6% | 54,900 |
| 2007/12/21 | 1,234 | 1,275 | 1,233 | 1,250 | +10 | +0.8% | 41,700 |
| 2007/12/20 | 1,276 | 1,288 | 1,237 | 1,240 | -36 | -2.8% | 60,000 |
| 2007/12/19 | 1,290 | 1,299 | 1,272 | 1,276 | -14 | -1.1% | 49,700 |
| 2007/12/18 | 1,300 | 1,300 | 1,280 | 1,290 | -13 | -1% | 28,600 |
| 2007/12/17 | 1,345 | 1,345 | 1,301 | 1,303 | -42 | -3.1% | 33,100 |
| 2007/12/14 | 1,360 | 1,360 | 1,338 | 1,345 | -19 | -1.4% | 52,800 |
| 2007/12/13 | 1,396 | 1,396 | 1,357 | 1,364 | -29 | -2.1% | 44,000 |
4201～
4250
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
